Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,37 -0,89 (-1,12%) Bitcoin EUR
56.312,58 -1.645,59 (-2,84%)
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:890.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00890000 | 2024-05-10 3:47PM EDT | 2024-05-10 | 6.58 | 6.25 | 6.85 | -0.92 | -12.27% | 19,834 | 7,433 | 0.00% |
| NVDA240517C00890000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 23.48 | 23.35 | 23.60 | +0.83 | +3.66% | 6,623 | 8,015 | 35.76% |
| NVDA240524C00890000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 53.44 | 53.00 | 53.50 | +2.13 | +4.15% | 769 | 839 | 67.43% |
| NVDA240531C00890000 | 2024-05-10 2:57PM EDT | 2024-05-31 | 59.39 | 57.60 | 58.15 | +3.74 | +6.72% | 240 | 467 | 60.98% |
| NVDA240607C00890000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 62.99 | 62.20 | 63.45 | +2.87 | +4.77% | 664 | 871 | 58.06% |
| NVDA240614C00890000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 67.80 | 66.70 | 67.50 | +3.10 | +4.79% | 38 | 118 | 55.94% |
| NVDA240621C00890000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 71.52 | 70.40 | 70.95 | +3.12 | +4.56% | 73 | 1,849 | 54.12% |
| NVDA240628C00890000 | 2024-05-10 1:41PM EDT | 2024-06-28 | 79.45 | 73.30 | 77.10 | +3.90 | +5.16% | 11 | 27 | 53.64% |
| NVDA240719C00890000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 85.02 | 84.40 | 84.90 | +3.12 | +3.81% | 43 | 307 | 51.05% |
| NVDA240816C00890000 | 2024-05-10 3:00PM EDT | 2024-08-16 | 99.01 | 97.75 | 98.40 | +4.01 | +4.22% | 287 | 711 | 50.52% |
| NVDA241018C00890000 | 2024-05-09 3:19PM EDT | 2024-10-18 | 135.86 | 127.55 | 128.20 | +11.31 | +9.08% | 4 | 249 | 52.18% |
| NVDA241115C00890000 | 2024-05-10 2:34PM EDT | 2024-11-15 | 139.50 | 138.30 | 139.25 | +2.84 | +2.08% | 10 | 117 | 52.49% |
| NVDA241220C00890000 | 2024-05-10 9:31AM EDT | 2024-12-20 | 164.33 | 152.15 | 153.10 | +15.41 | +10.35% | 2 | 33 | 53.28% |
| NVDA250221C00890000 | 2024-05-09 12:23PM EDT | 2025-02-21 | 171.40 | 171.30 | 173.10 | 0.00 | - | 2 | 255 | 53.42% |
| NVDA260116C00890000 | 2024-05-10 1:47PM EDT | 2026-01-16 | 254.21 | 252.75 | 255.25 | +1.14 | +0.45% | 2 | 108 | 54.93% |
| NVDA260618C00890000 | 2024-05-09 9:51AM EDT | 2026-06-18 | 279.65 | 282.45 | 285.05 | 0.00 | - | 1 | 71 | 55.34% |
| NVDA261218C00890000 | 2024-05-09 1:55PM EDT | 2026-12-18 | 323.39 | 312.20 | 317.30 | +12.99 | +4.18% | 1 | 136 | 55.63% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00890000 | 2024-05-10 3:48PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -9.73 | -99.79% | 68,062 | 5,359 | 9.08% |
| NVDA240517P00890000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 15.95 | 16.00 | 16.20 | -8.05 | -33.47% | 9,058 | 5,743 | 38.42% |
| NVDA240524P00890000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 44.65 | 44.25 | 44.75 | -6.55 | -12.87% | 374 | 719 | 67.47% |
| NVDA240531P00890000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 48.15 | 48.40 | 48.95 | -7.93 | -14.14% | 86 | 362 | 60.50% |
| NVDA240607P00890000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 52.01 | 52.25 | 52.95 | -7.29 | -12.29% | 129 | 255 | 56.62% |
| NVDA240614P00890000 | 2024-05-10 3:29PM EDT | 2024-06-14 | 55.80 | 56.10 | 56.70 | -7.55 | -11.92% | 98 | 37 | 54.23% |
| NVDA240621P00890000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 58.80 | 58.70 | 59.25 | -6.70 | -10.23% | 348 | 1,114 | 51.73% |
| NVDA240628P00890000 | 2024-05-10 9:31AM EDT | 2024-06-28 | 58.15 | 60.70 | 63.70 | -8.85 | -13.21% | 4 | 4 | 50.43% |
| NVDA240719P00890000 | 2024-05-10 2:54PM EDT | 2024-07-19 | 68.75 | 69.05 | 69.60 | -7.75 | -10.13% | 43 | 168 | 47.05% |
| NVDA240816P00890000 | 2024-05-10 9:42AM EDT | 2024-08-16 | 79.82 | 78.75 | 79.45 | -6.13 | -7.13% | 13 | 176 | 45.19% |
| NVDA241018P00890000 | 2024-05-10 1:48PM EDT | 2024-10-18 | 100.36 | 100.50 | 101.30 | -6.09 | -5.72% | 70 | 128 | 44.61% |
| NVDA241115P00890000 | 2024-05-10 10:16AM EDT | 2024-11-15 | 108.15 | 108.00 | 108.80 | -5.70 | -5.01% | 5 | 57 | 44.14% |
| NVDA241220P00890000 | 2024-05-10 10:36AM EDT | 2024-12-20 | 118.10 | 117.80 | 118.65 | -6.05 | -4.87% | 2 | 19 | 44.13% |
| NVDA250221P00890000 | 2024-05-10 12:30PM EDT | 2025-02-21 | 131.20 | 130.05 | 131.15 | +4.10 | +3.23% | 5 | 32 | 43.02% |
| NVDA260116P00890000 | 2024-05-07 3:03PM EDT | 2026-01-16 | 180.00 | 179.25 | 180.75 | 0.00 | - | 7 | 42 | 40.38% |
| NVDA260618P00890000 | 2024-05-09 9:51AM EDT | 2026-06-18 | 200.75 | 195.55 | 197.45 | 0.00 | - | 1 | 10 | 39.50% |
| NVDA261218P00890000 | 2024-05-09 12:37PM EDT | 2026-12-18 | 215.52 | 208.90 | 218.65 | 0.00 | - | 1 | 107 | 39.36% |
© 2024 Yahoo. Tutti i diritti riservati.