Italia markets close in 3 hours 42 minutes
FTSE MIB
34.171,11 -71,38 (-0,21%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,49 -0,89 (-1,14%) Bitcoin EUR
57.987,63 -1.128,87 (-1,91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:720.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00720000 | 2024-05-07 3:51PM EDT | 2024-05-10 | 186.79 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 0.00% |
| NVDA240517C00720000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 186.94 | 0.00 | 0.00 | 0.00 | - | 61 | 18,738 | 0.00% |
| NVDA240524C00720000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 190.10 | 0.00 | 0.00 | 0.00 | - | 4 | 257 | 0.00% |
| NVDA240531C00720000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 178.18 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| NVDA240607C00720000 | 2024-05-07 11:23AM EDT | 2024-06-07 | 194.00 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| NVDA240621C00720000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 200.27 | 0.00 | 0.00 | 0.00 | - | 66 | 1,403 | 0.00% |
| NVDA240719C00720000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 214.50 | 0.00 | 0.00 | 0.00 | - | 6 | 464 | 0.00% |
| NVDA240816C00720000 | 2024-05-07 3:54PM EDT | 2024-08-16 | 218.85 | 0.00 | 0.00 | 0.00 | - | 47 | 316 | 0.00% |
| NVDA240920C00720000 | 2024-05-07 2:11PM EDT | 2024-09-20 | 231.10 | 0.00 | 0.00 | 0.00 | - | 27 | 780 | 0.00% |
| NVDA241018C00720000 | 2024-05-07 10:21AM EDT | 2024-10-18 | 228.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA241115C00720000 | 2024-05-06 1:12PM EDT | 2024-11-15 | 257.45 | 0.00 | 0.00 | 0.00 | - | 9 | 185 | 0.00% |
| NVDA241220C00720000 | 2024-05-06 2:23PM EDT | 2024-12-20 | 269.55 | 0.00 | 0.00 | 0.00 | - | 5 | 535 | 0.00% |
| NVDA250117C00720000 | 2024-05-07 12:06PM EDT | 2025-01-17 | 270.05 | 0.00 | 0.00 | 0.00 | - | 7 | 412 | 0.00% |
| NVDA250221C00720000 | 2024-04-26 3:34PM EDT | 2025-02-21 | 255.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA250321C00720000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 271.05 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA250620C00720000 | 2024-05-07 10:02AM EDT | 2025-06-20 | 295.60 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 0.00% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 2025-09-19 | 257.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C00720000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 252.92 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 0.00% |
| NVDA260116C00720000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 296.00 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| NVDA260618C00720000 | 2024-04-18 12:04PM EDT | 2026-06-18 | 330.15 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| NVDA261218C00720000 | 2024-05-07 12:27PM EDT | 2026-12-18 | 398.80 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00720000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 771 | 1,909 | 50.00% |
| NVDA240517P00720000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 600 | 1,940 | 25.00% |
| NVDA240524P00720000 | 2024-05-07 3:52PM EDT | 2024-05-24 | 3.60 | 0.00 | 0.00 | 0.00 | - | 191 | 660 | 25.00% |
| NVDA240531P00720000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 74 | 243 | 12.50% |
| NVDA240607P00720000 | 2024-05-07 3:00PM EDT | 2024-06-07 | 6.65 | 0.00 | 0.00 | 0.00 | - | 44 | 204 | 12.50% |
| NVDA240614P00720000 | 2024-05-07 1:59PM EDT | 2024-06-14 | 8.22 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 12.50% |
| NVDA240621P00720000 | 2024-05-07 3:32PM EDT | 2024-06-21 | 9.85 | 0.00 | 0.00 | 0.00 | - | 90 | 1,120 | 12.50% |
| NVDA240719P00720000 | 2024-05-07 3:38PM EDT | 2024-07-19 | 15.27 | 0.00 | 0.00 | 0.00 | - | 86 | 1,051 | 12.50% |
| NVDA240816P00720000 | 2024-05-07 3:27PM EDT | 2024-08-16 | 21.20 | 0.00 | 0.00 | 0.00 | - | 23 | 750 | 6.25% |
| NVDA240920P00720000 | 2024-05-07 3:04PM EDT | 2024-09-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 961 | 6.25% |
| NVDA241018P00720000 | 2024-05-07 3:21PM EDT | 2024-10-18 | 35.65 | 0.00 | 0.00 | 0.00 | - | 7 | 507 | 6.25% |
| NVDA241115P00720000 | 2024-05-07 2:56PM EDT | 2024-11-15 | 41.58 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| NVDA241220P00720000 | 2024-05-07 12:27PM EDT | 2024-12-20 | 47.10 | 0.00 | 0.00 | 0.00 | - | 22 | 524 | 6.25% |
| NVDA250117P00720000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 52.05 | 0.00 | 0.00 | 0.00 | - | 24 | 1,284 | 6.25% |
| NVDA250221P00720000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 63.19 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| NVDA250321P00720000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 69.35 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 6.25% |
| NVDA250620P00720000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 87.15 | 0.00 | 0.00 | 0.00 | - | 74 | 623 | 3.13% |
| NVDA251219P00720000 | 2024-04-30 11:58AM EDT | 2025-12-19 | 105.60 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 3.13% |
| NVDA260116P00720000 | 2024-05-07 2:17PM EDT | 2026-01-16 | 99.55 | 0.00 | 0.00 | 0.00 | - | 1,101 | 1,485 | 3.13% |
| NVDA260618P00720000 | 2024-05-02 11:29AM EDT | 2026-06-18 | 126.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 3.13% |
| NVDA261218P00720000 | 2024-05-06 11:18AM EDT | 2026-12-18 | 126.66 | 0.00 | 0.00 | 0.00 | - | 30 | 1,711 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.