Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.570,97 +3.439,51 (+6,24%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:700.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00700000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 188.15 | 187.65 | 189.70 | +33.70 | +21.82% | 181 | 380 | 85.64% |
| NVDA240517C00700000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 189.77 | 188.95 | 190.55 | +28.92 | +17.98% | 93 | 8,135 | 70.31% |
| NVDA240524C00700000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 193.20 | 193.75 | 195.00 | +24.12 | +14.27% | 147 | 2,427 | 76.05% |
| NVDA240531C00700000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 200.07 | 195.40 | 196.85 | +36.07 | +21.99% | 3 | 117 | 70.33% |
| NVDA240621C00700000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 202.35 | 202.00 | 203.20 | +25.00 | +14.10% | 93 | 9,607 | 63.66% |
| NVDA240719C00700000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 210.77 | 210.65 | 211.80 | +24.64 | +13.24% | 17 | 1,134 | 60.11% |
| NVDA240816C00700000 | 2024-05-03 2:55PM EDT | 2024-08-16 | 220.24 | 217.35 | 221.55 | +31.24 | +16.53% | 12 | 1,175 | 58.31% |
| NVDA240920C00700000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 233.00 | 232.25 | 233.55 | +24.05 | +11.51% | 58 | 1,333 | 59.45% |
| NVDA241018C00700000 | 2024-05-02 11:25AM EDT | 2024-10-18 | 209.28 | 238.00 | 242.30 | 0.00 | - | 3 | 1,306 | 58.47% |
| NVDA241115C00700000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 249.00 | 247.65 | 249.15 | +40.35 | +19.34% | 35 | 1,647 | 58.45% |
| NVDA241220C00700000 | 2024-05-03 2:21PM EDT | 2024-12-20 | 261.44 | 257.95 | 259.50 | +24.81 | +10.48% | 13 | 1,586 | 58.71% |
| NVDA250117C00700000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 265.00 | 264.25 | 265.65 | +20.15 | +8.23% | 152 | 3,324 | 58.18% |
| NVDA250221C00700000 | 2024-05-01 12:29PM EDT | 2025-02-21 | 224.50 | 273.15 | 275.00 | 0.00 | - | 1 | 169 | 58.33% |
| NVDA250321C00700000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 283.55 | 279.60 | 281.45 | +41.85 | +17.31% | 2 | 240 | 58.23% |
| NVDA250620C00700000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 301.23 | 299.70 | 301.65 | +24.29 | +8.77% | 13 | 2,152 | 58.25% |
| NVDA250919C00700000 | 2024-04-29 9:30AM EDT | 2025-09-19 | 313.55 | 314.65 | 321.55 | 0.00 | - | 3 | 4 | 58.04% |
| NVDA251219C00700000 | 2024-05-03 11:00AM EDT | 2025-12-19 | 329.00 | 333.90 | 336.30 | +20.45 | +6.63% | 2 | 769 | 58.19% |
| NVDA260116C00700000 | 2024-05-03 11:22AM EDT | 2026-01-16 | 330.39 | 338.30 | 340.95 | +20.39 | +6.58% | 1 | 1,479 | 58.11% |
| NVDA260618C00700000 | 2024-05-03 2:28PM EDT | 2026-06-18 | 367.05 | 362.95 | 365.50 | +9.80 | +2.74% | 6 | 420 | 58.14% |
| NVDA261218C00700000 | 2024-05-03 1:30PM EDT | 2026-12-18 | 390.17 | 386.95 | 391.60 | +25.17 | +6.90% | 12 | 614 | 57.92% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00700000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.20 | -0.23 | -54.76% | 1,598 | 2,529 | 70.61% |
| NVDA240517P00700000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.61 | 0.59 | 0.63 | -0.48 | -44.04% | 2,078 | 11,061 | 58.30% |
| NVDA240524P00700000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 4.17 | 4.10 | 4.25 | -2.74 | -39.65% | 699 | 2,711 | 68.15% |
| NVDA240531P00700000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 5.40 | 5.20 | 5.55 | -2.90 | -34.94% | 217 | 1,019 | 62.76% |
| NVDA240607P00700000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 6.80 | 6.65 | 6.95 | -3.04 | -30.89% | 104 | 231 | 59.67% |
| NVDA240621P00700000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 9.70 | 9.55 | 9.80 | -4.01 | -29.25% | 444 | 8,443 | 55.73% |
| NVDA240719P00700000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 15.20 | 14.90 | 15.20 | -4.49 | -22.80% | 54 | 3,524 | 51.20% |
| NVDA240816P00700000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 20.50 | 20.10 | 20.65 | -4.50 | -18.00% | 95 | 1,984 | 49.12% |
| NVDA240920P00700000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 30.10 | 29.80 | 30.15 | -5.65 | -15.80% | 62 | 4,327 | 49.53% |
| NVDA241018P00700000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 34.49 | 33.90 | 34.65 | -6.43 | -15.71% | 61 | 2,118 | 48.05% |
| NVDA241115P00700000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 39.79 | 39.45 | 40.10 | -5.96 | -13.03% | 4 | 1,769 | 47.56% |
| NVDA241220P00700000 | 2024-05-03 3:32PM EDT | 2024-12-20 | 47.00 | 46.10 | 47.10 | -6.52 | -12.18% | 47 | 2,208 | 47.34% |
| NVDA250117P00700000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 50.25 | 49.60 | 50.45 | -6.10 | -10.83% | 40 | 4,934 | 46.27% |
| NVDA250221P00700000 | 2024-04-26 12:57PM EDT | 2025-02-21 | 60.10 | 55.25 | 56.40 | 0.00 | - | 1 | 106 | 45.99% |
| NVDA250321P00700000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 59.55 | 59.50 | 60.45 | -6.25 | -9.50% | 1 | 2,166 | 45.59% |
| NVDA250620P00700000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 72.31 | 71.75 | 72.60 | -14.38 | -16.59% | 16 | 1,709 | 44.54% |
| NVDA250919P00700000 | 2024-04-30 12:34PM EDT | 2025-09-19 | 83.00 | 81.05 | 84.60 | -5.00 | -5.68% | 6 | 110 | 44.08% |
| NVDA251219P00700000 | 2024-05-03 12:36PM EDT | 2025-12-19 | 93.20 | 92.25 | 93.45 | -9.76 | -9.48% | 5 | 557 | 43.10% |
| NVDA260116P00700000 | 2024-05-03 10:05AM EDT | 2026-01-16 | 96.12 | 94.45 | 95.90 | -4.68 | -4.64% | 5 | 1,747 | 42.80% |
| NVDA260618P00700000 | 2024-05-03 2:55PM EDT | 2026-06-18 | 109.00 | 108.55 | 109.90 | -5.95 | -5.18% | 7 | 266 | 41.81% |
| NVDA261218P00700000 | 2024-05-03 2:47PM EDT | 2026-12-18 | 122.90 | 122.00 | 124.30 | -8.78 | -6.67% | 20 | 335 | 40.80% |
© 2024 Yahoo. Tutti i diritti riservati.