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
78,20 -1,06 (-1,34%) Bitcoin EUR
56.522,34 -2.121,95 (-3,62%)
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:940.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00940000 | 2024-05-10 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 15,667 | 6,746 | 30.47% |
| NVDA240517C00940000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.25 | 6.15 | 6.35 | -0.75 | -10.71% | 7,703 | 3,761 | 38.26% |
| NVDA240524C00940000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 33.40 | 32.85 | 34.00 | +1.60 | +5.03% | 426 | 1,959 | 69.23% |
| NVDA240531C00940000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 36.45 | 36.95 | 38.15 | -0.05 | -0.14% | 66 | 261 | 61.98% |
| NVDA240607C00940000 | 2024-05-10 3:24PM EDT | 2024-06-07 | 42.00 | 41.65 | 42.50 | +2.20 | +5.53% | 16 | 125 | 58.56% |
| NVDA240614C00940000 | 2024-05-10 2:03PM EDT | 2024-06-14 | 47.53 | 45.85 | 47.45 | +2.63 | +5.86% | 5 | 68 | 56.68% |
| NVDA240621C00940000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 50.22 | 49.65 | 50.65 | +2.47 | +5.17% | 36 | 1,743 | 54.74% |
| NVDA240719C00940000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 63.00 | 63.45 | 64.30 | +1.55 | +2.52% | 36 | 2,108 | 51.33% |
| NVDA240816C00940000 | 2024-05-10 11:40AM EDT | 2024-08-16 | 76.65 | 76.95 | 77.65 | +1.35 | +1.79% | 99 | 1,230 | 50.67% |
| NVDA240920C00940000 | 2024-05-10 12:56PM EDT | 2024-09-20 | 98.38 | 96.90 | 97.75 | +2.98 | +3.12% | 51 | 682 | 52.77% |
| NVDA241018C00940000 | 2024-05-10 3:32PM EDT | 2024-10-18 | 106.35 | 106.30 | 107.75 | +2.35 | +2.26% | 8 | 122 | 52.06% |
| NVDA241115C00940000 | 2024-05-09 2:31PM EDT | 2024-11-15 | 116.05 | 117.65 | 119.25 | 0.00 | - | 4 | 103 | 52.49% |
| NVDA241220C00940000 | 2024-05-10 11:27AM EDT | 2024-12-20 | 134.10 | 131.15 | 133.05 | +5.55 | +4.32% | 1 | 491 | 53.10% |
| NVDA250117C00940000 | 2024-05-09 11:13AM EDT | 2025-01-17 | 141.45 | 139.65 | 141.30 | +1.73 | +1.24% | 23 | 461 | 52.90% |
| NVDA250221C00940000 | 2024-05-06 1:11PM EDT | 2025-02-21 | 168.40 | 151.75 | 153.55 | 0.00 | - | 9 | 229 | 53.44% |
| NVDA250321C00940000 | 2024-05-09 11:07AM EDT | 2025-03-21 | 160.15 | 160.20 | 161.60 | -0.58 | -0.36% | 3 | 292 | 53.51% |
| NVDA250620C00940000 | 2024-05-10 12:12PM EDT | 2025-06-20 | 184.91 | 184.95 | 187.40 | -6.52 | -3.41% | 4 | 140 | 53.94% |
| NVDA250919C00940000 | 2024-05-08 9:46AM EDT | 2025-09-19 | 215.98 | 205.55 | 211.70 | 0.00 | - | 1 | 33 | 54.26% |
| NVDA251219C00940000 | 2024-04-22 3:20PM EDT | 2025-12-19 | 167.85 | 228.20 | 231.25 | 0.00 | - | 2 | 109 | 54.69% |
| NVDA260116C00940000 | 2024-05-09 11:28AM EDT | 2026-01-16 | 234.66 | 234.35 | 236.75 | 0.00 | - | 3 | 435 | 54.74% |
| NVDA260618C00940000 | 2024-05-09 1:30PM EDT | 2026-06-18 | 275.77 | 264.35 | 267.25 | +14.27 | +5.46% | 3 | 70 | 55.11% |
| NVDA261218C00940000 | 2024-05-08 10:06AM EDT | 2026-12-18 | 306.77 | 295.60 | 300.80 | 0.00 | - | 1 | 178 | 55.52% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00940000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 41.00 | 38.20 | 44.20 | -11.00 | -21.15% | 216 | 280 | 81.68% |
| NVDA240517P00940000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 46.19 | 45.90 | 47.20 | -13.51 | -22.63% | 379 | 478 | 37.32% |
| NVDA240524P00940000 | 2024-05-10 1:21PM EDT | 2024-05-24 | 73.80 | 70.45 | 72.85 | -8.00 | -9.78% | 23 | 294 | 64.97% |
| NVDA240531P00940000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 77.87 | 75.40 | 76.60 | -9.18 | -10.55% | 8 | 121 | 58.76% |
| NVDA240607P00940000 | 2024-05-10 10:43AM EDT | 2024-06-07 | 81.85 | 78.65 | 81.05 | +0.85 | +1.05% | 6 | 367 | 55.09% |
| NVDA240614P00940000 | 2024-05-09 1:44PM EDT | 2024-06-14 | 91.25 | 82.30 | 85.20 | 0.00 | - | 2 | 2 | 52.97% |
| NVDA240621P00940000 | 2024-05-10 3:15PM EDT | 2024-06-21 | 88.00 | 85.20 | 86.85 | -7.70 | -8.05% | 18 | 792 | 50.35% |
| NVDA240628P00940000 | 2024-05-10 10:07AM EDT | 2024-06-28 | 88.50 | 86.75 | 91.05 | -9.20 | -9.42% | 2 | - | 50.53% |
| NVDA240719P00940000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 103.70 | 95.70 | 97.00 | 0.00 | - | 9 | 1,454 | 46.20% |
| NVDA240816P00940000 | 2024-05-09 3:18PM EDT | 2024-08-16 | 113.90 | 105.55 | 106.45 | 0.00 | - | 25 | 113 | 44.21% |
| NVDA240920P00940000 | 2024-05-10 12:38PM EDT | 2024-09-20 | 123.50 | 120.50 | 122.10 | -4.50 | -3.52% | 2 | 171 | 45.22% |
| NVDA241018P00940000 | 2024-05-10 9:41AM EDT | 2024-10-18 | 125.75 | 126.80 | 128.85 | -51.50 | -29.06% | 1 | 44 | 43.95% |
| NVDA241115P00940000 | 2024-05-07 1:43PM EDT | 2024-11-15 | 132.15 | 134.25 | 136.35 | 0.00 | - | 5 | 133 | 43.49% |
| NVDA241220P00940000 | 2024-05-10 3:04PM EDT | 2024-12-20 | 145.50 | 144.20 | 146.45 | -1.27 | -0.87% | 1 | 167 | 43.55% |
| NVDA250117P00940000 | 2024-05-10 2:13PM EDT | 2025-01-17 | 149.05 | 149.05 | 150.25 | +1.90 | +1.29% | 17 | 482 | 42.35% |
| NVDA250221P00940000 | 2024-05-02 3:42PM EDT | 2025-02-21 | 179.70 | 156.65 | 158.05 | 0.00 | - | 6 | 67 | 42.15% |
| NVDA250321P00940000 | 2024-05-08 11:43AM EDT | 2025-03-21 | 165.50 | 162.00 | 163.55 | 0.00 | - | 3 | 146 | 41.89% |
| NVDA250620P00940000 | 2024-05-03 12:12PM EDT | 2025-06-20 | 187.25 | 177.50 | 179.10 | 0.00 | - | 15 | 126 | 41.04% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 2025-09-19 | 209.50 | 189.55 | 193.65 | 0.00 | - | 32 | 65 | 40.61% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 2025-12-19 | 206.80 | 211.15 | 214.25 | 0.00 | - | 2 | 31 | 41.93% |
| NVDA260116P00940000 | 2024-04-26 11:51AM EDT | 2026-01-16 | 221.00 | 205.95 | 207.75 | 0.00 | - | 1 | 72 | 39.55% |
| NVDA260618P00940000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 262.63 | 222.70 | 224.85 | 0.00 | - | 1 | 13 | 38.75% |
| NVDA261218P00940000 | 2024-05-06 11:30AM EDT | 2026-12-18 | 234.56 | 231.60 | 245.30 | 0.00 | - | 1 | 38 | 38.45% |
© 2024 Yahoo. Tutti i diritti riservati.