Italia markets open in 8 hours 10 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.057,01 -1.540,55 (-2,63%) CMC Crypto 200
1.305,35 +10,68 (+0,82%)
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:705.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00705000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 214.80 | 195.45 | 203.20 | 0.00 | - | 42 | 8 | 113.09% |
| NVDA240517C00705000 | 2024-05-08 2:55PM EDT | 2024-05-17 | 199.45 | 196.45 | 204.10 | -7.91 | -3.81% | 1 | 1,072 | 79.10% |
| NVDA240524C00705000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 214.10 | 200.55 | 204.25 | 0.00 | - | 2 | 823 | 74.06% |
| NVDA240531C00705000 | 2024-05-07 10:21AM EDT | 2024-05-31 | 194.20 | 202.10 | 207.65 | 0.00 | - | 1 | 7 | 71.09% |
| NVDA240614C00705000 | 2024-05-03 2:14PM EDT | 2024-06-14 | 199.06 | 208.25 | 210.50 | 0.00 | - | 2 | 1 | 66.21% |
| NVDA240621C00705000 | 2024-05-08 2:09PM EDT | 2024-06-21 | 209.80 | 210.35 | 214.45 | -1.12 | -0.53% | 3 | 550 | 65.93% |
| NVDA240719C00705000 | 2024-05-07 1:16PM EDT | 2024-07-19 | 229.00 | 216.10 | 219.80 | 0.00 | - | 2 | 42 | 58.31% |
| NVDA250117C00705000 | 2024-05-07 9:50AM EDT | 2025-01-17 | 271.26 | 269.80 | 273.90 | 0.00 | - | 1 | 351 | 57.48% |
| NVDA250221C00705000 | 2024-04-30 9:48AM EDT | 2025-02-21 | 262.10 | 281.60 | 283.40 | 0.00 | - | 1 | 54 | 58.28% |
| NVDA250620C00705000 | 2024-05-06 12:13PM EDT | 2025-06-20 | 321.94 | 308.75 | 313.00 | 0.00 | - | 1 | 128 | 58.72% |
| NVDA251219C00705000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 311.55 | 344.00 | 346.35 | 0.00 | - | 2 | 98 | 58.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00705000 | 2024-05-08 11:37AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 32 | 355 | 95.31% |
| NVDA240517P00705000 | 2024-05-08 12:43PM EDT | 2024-05-17 | 0.24 | 0.25 | 0.27 | -0.11 | -31.43% | 52 | 2,516 | 63.77% |
| NVDA240524P00705000 | 2024-05-08 3:53PM EDT | 2024-05-24 | 2.75 | 2.55 | 2.74 | -0.40 | -12.70% | 131 | 651 | 70.79% |
| NVDA240531P00705000 | 2024-05-08 3:06PM EDT | 2024-05-31 | 3.79 | 3.55 | 3.80 | +0.29 | +8.29% | 5 | 185 | 63.93% |
| NVDA240607P00705000 | 2024-05-08 1:57PM EDT | 2024-06-07 | 5.05 | 4.75 | 5.15 | -0.05 | -0.98% | 12 | 76 | 60.28% |
| NVDA240614P00705000 | 2024-05-07 10:20AM EDT | 2024-06-14 | 7.70 | 6.00 | 6.65 | 0.00 | - | 5 | 6 | 57.89% |
| NVDA240621P00705000 | 2024-05-08 2:01PM EDT | 2024-06-21 | 7.65 | 7.30 | 7.55 | -0.45 | -5.56% | 24 | 536 | 55.51% |
| NVDA240719P00705000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 12.65 | 11.90 | 12.30 | +0.79 | +6.66% | 3 | 182 | 50.26% |
| NVDA250117P00705000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 47.20 | 46.80 | 47.40 | +2.15 | +4.77% | 1 | 352 | 45.99% |
| NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 2025-02-21 | 72.17 | 52.65 | 53.50 | 0.00 | - | 1 | 59 | 45.79% |
| NVDA250620P00705000 | 2024-04-26 3:50PM EDT | 2025-06-20 | 77.31 | 69.10 | 70.00 | 0.00 | - | 16 | 57 | 44.45% |
| NVDA251219P00705000 | 2024-03-25 10:11AM EDT | 2025-12-19 | 90.00 | 104.55 | 105.95 | 0.00 | - | 1 | 43 | 47.24% |
© 2024 Yahoo. Tutti i diritti riservati.