Italia Markets open in 3 hrs 19 mins
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.379,85 -298,77 (-0,91%) EUR/USD
1,0588 -0,0007 (-0,0635%) BTC-EUR
24.922,21 +177,70 (+0,72%) CMC Crypto 200
564,27 +4,76 (+0,85%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929C00070000 | 2023-09-25 11:54AM EDT | 70.00 | 352.46 | 351.40 | 353.35 | +7.76 | +2.25% | 3 | 8 | 655.47% |
| NVDA230929C00080000 | 2023-09-06 1:29PM EDT | 80.00 | 390.45 | 341.40 | 343.30 | 0.00 | - | 2 | 1 | 596.09% |
| NVDA230929C00100000 | 2023-09-25 12:50PM EDT | 100.00 | 321.37 | 321.50 | 323.35 | -30.43 | -8.65% | 8 | 2 | 543.36% |
| NVDA230929C00150000 | 2023-09-22 10:53AM EDT | 150.00 | 268.81 | 271.40 | 273.50 | 0.00 | - | 2 | 3 | 400.78% |
| NVDA230929C00160000 | 2023-09-22 3:48PM EDT | 160.00 | 256.98 | 261.50 | 263.45 | 0.00 | - | 1 | 7 | 381.64% |
| NVDA230929C00170000 | 2023-09-21 9:48AM EDT | 170.00 | 246.30 | 251.40 | 253.55 | 0.00 | - | - | 8 | 359.38% |
| NVDA230929C00175000 | 2023-09-21 3:27PM EDT | 175.00 | 235.87 | 246.35 | 248.50 | 0.00 | - | - | 4 | 339.45% |
| NVDA230929C00180000 | 2023-09-20 3:19PM EDT | 180.00 | 248.34 | 241.40 | 243.55 | 0.00 | - | 1 | 5 | 337.89% |
| NVDA230929C00190000 | 2023-09-19 11:40AM EDT | 190.00 | 243.40 | 231.40 | 233.55 | 0.00 | - | 3 | 31 | 317.97% |
| NVDA230929C00200000 | 2023-09-25 3:13PM EDT | 200.00 | 217.75 | 221.35 | 223.50 | -21.37 | -8.94% | 4 | 12 | 291.41% |
| NVDA230929C00210000 | 2023-09-22 12:03PM EDT | 210.00 | 208.85 | 211.55 | 213.50 | 0.00 | - | 8 | 39 | 287.30% |
| NVDA230929C00220000 | 2023-09-22 3:55PM EDT | 220.00 | 197.00 | 201.40 | 203.55 | 0.00 | - | 10 | 10 | 263.67% |
| NVDA230929C00230000 | 2023-09-25 2:24PM EDT | 230.00 | 190.97 | 191.45 | 193.55 | +6.10 | +3.30% | 13 | 18 | 250.20% |
| NVDA230929C00235000 | 2023-09-22 3:34PM EDT | 235.00 | 183.61 | 186.60 | 188.40 | 0.00 | - | 6 | 5 | 241.99% |
| NVDA230929C00240000 | 2023-09-15 9:30AM EDT | 240.00 | 214.61 | 181.60 | 183.50 | 0.00 | - | 2 | 3 | 239.26% |
| NVDA230929C00245000 | 2023-09-06 9:58AM EDT | 245.00 | 234.00 | 176.45 | 178.50 | 0.00 | - | 2 | 7 | 223.63% |
| NVDA230929C00250000 | 2023-09-22 9:51AM EDT | 250.00 | 167.51 | 171.40 | 173.60 | 0.00 | - | 5 | 34 | 218.75% |
| NVDA230929C00255000 | 2023-09-15 3:45PM EDT | 255.00 | 185.59 | 166.40 | 168.50 | 0.00 | - | 11 | 13 | 205.86% |
| NVDA230929C00260000 | 2023-09-12 12:08PM EDT | 260.00 | 194.48 | 161.40 | 163.60 | 0.00 | - | 1 | 2 | 203.91% |
| NVDA230929C00265000 | 2023-09-22 3:54PM EDT | 265.00 | 150.70 | 156.40 | 158.55 | 0.00 | - | 4 | 6 | 194.14% |
| NVDA230929C00270000 | 2023-09-21 2:56PM EDT | 270.00 | 143.59 | 151.70 | 153.55 | 0.00 | - | 19 | 34 | 199.41% |
| NVDA230929C00275000 | 2023-09-25 9:58AM EDT | 275.00 | 147.21 | 146.45 | 148.55 | +2.64 | +1.83% | 10 | 21 | 182.62% |
| NVDA230929C00280000 | 2023-09-13 1:00PM EDT | 280.00 | 178.05 | 141.50 | 143.60 | 0.00 | - | 5 | 10 | 179.69% |
| NVDA230929C00285000 | 2023-09-20 2:41PM EDT | 285.00 | 146.18 | 136.50 | 138.60 | 0.00 | - | 2 | 11 | 172.75% |
| NVDA230929C00290000 | 2023-09-21 2:02PM EDT | 290.00 | 124.77 | 131.55 | 133.60 | 0.00 | - | 1 | 19 | 167.68% |
| NVDA230929C00295000 | 2023-09-22 9:39AM EDT | 295.00 | 119.20 | 126.75 | 128.55 | 0.00 | - | 1 | 9 | 165.53% |
| NVDA230929C00300000 | 2023-09-25 3:15PM EDT | 300.00 | 119.00 | 121.50 | 123.15 | +2.00 | +1.71% | 8 | 29 | 131.64% |
| NVDA230929C00305000 | 2023-09-22 12:03PM EDT | 305.00 | 114.20 | 116.45 | 118.65 | 0.00 | - | 23 | 39 | 146.09% |
| NVDA230929C00310000 | 2023-09-22 3:13PM EDT | 310.00 | 108.65 | 111.55 | 113.60 | 0.00 | - | 8 | 16 | 141.21% |
| NVDA230929C00315000 | 2023-09-25 9:30AM EDT | 315.00 | 100.68 | 106.50 | 108.50 | -4.05 | -3.87% | 1 | 65 | 130.18% |
| NVDA230929C00320000 | 2023-09-25 2:51PM EDT | 320.00 | 100.20 | 101.75 | 103.65 | +1.20 | +1.21% | 41 | 24 | 134.67% |
| NVDA230929C00325000 | 2023-09-25 11:54AM EDT | 325.00 | 97.84 | 96.50 | 98.65 | +4.28 | +4.57% | 6 | 78 | 122.17% |
| NVDA230929C00330000 | 2023-09-25 1:57PM EDT | 330.00 | 91.40 | 91.50 | 93.65 | +2.89 | +3.27% | 63 | 71 | 116.02% |
| NVDA230929C00335000 | 2023-09-25 3:58PM EDT | 335.00 | 87.19 | 86.50 | 88.70 | +11.09 | +14.57% | 1 | 34 | 111.04% |
| NVDA230929C00340000 | 2023-09-25 9:50AM EDT | 340.00 | 84.10 | 81.55 | 83.65 | +4.05 | +5.06% | 11 | 81 | 104.88% |
| NVDA230929C00345000 | 2023-09-25 9:34AM EDT | 345.00 | 69.20 | 76.55 | 78.70 | -5.91 | -7.87% | 2 | 84 | 99.80% |
| NVDA230929C00347500 | 2023-09-25 9:34AM EDT | 347.50 | 66.25 | - | - | +66.25 | - | - | - | 0.00% |
| NVDA230929C00350000 | 2023-09-25 3:38PM EDT | 350.00 | 69.95 | 71.60 | 73.50 | +3.17 | +4.75% | 8 | 237 | 90.63% |
| NVDA230929C00355000 | 2023-09-25 9:46AM EDT | 355.00 | 65.90 | 66.65 | 68.80 | +4.50 | +7.33% | 3 | 70 | 91.16% |
| NVDA230929C00357500 | 2023-09-25 10:44AM EDT | 357.50 | 63.15 | - | - | +63.15 | - | - | - | 0.00% |
| NVDA230929C00360000 | 2023-09-25 3:31PM EDT | 360.00 | 59.90 | 61.65 | 63.75 | +0.90 | +1.53% | 21 | 61 | 84.18% |
| NVDA230929C00362500 | 2023-09-25 2:54PM EDT | 362.50 | 57.90 | 59.65 | 60.85 | +0.40 | +0.70% | 69 | 17 | 82.62% |
| NVDA230929C00365000 | 2023-09-25 3:59PM EDT | 365.00 | 57.50 | 56.70 | 58.45 | +7.05 | +13.97% | 9 | 73 | 74.02% |
| NVDA230929C00367500 | 2023-09-25 1:58PM EDT | 367.50 | 53.90 | 54.35 | 56.20 | +4.58 | +9.29% | 18 | 20 | 77.15% |
| NVDA230929C00370000 | 2023-09-25 3:11PM EDT | 370.00 | 48.76 | 52.60 | 52.95 | -0.49 | -0.99% | 10 | 73 | 74.02% |
| NVDA230929C00372500 | 2023-09-25 10:55AM EDT | 372.50 | 47.50 | 49.40 | 50.45 | +1.23 | +2.66% | 3 | 31 | 59.57% |
| NVDA230929C00375000 | 2023-09-25 3:29PM EDT | 375.00 | 44.45 | 47.65 | 48.00 | +2.02 | +4.76% | 11 | 45 | 68.99% |
| NVDA230929C00377500 | 2023-09-25 3:59PM EDT | 377.50 | 45.35 | 44.45 | 46.25 | +4.90 | +12.11% | 18 | 18 | 66.41% |
| NVDA230929C00380000 | 2023-09-25 3:55PM EDT | 380.00 | 40.95 | 42.15 | 43.80 | +3.17 | +8.39% | 66 | 131 | 65.77% |
| NVDA230929C00382500 | 2023-09-25 3:55PM EDT | 382.50 | 38.75 | 39.40 | 41.45 | +1.30 | +3.47% | 28 | 27 | 61.57% |
| NVDA230929C00385000 | 2023-09-25 3:02PM EDT | 385.00 | 34.20 | 37.25 | 38.95 | +0.77 | +2.30% | 131 | 130 | 61.43% |
| NVDA230929C00387500 | 2023-09-25 2:21PM EDT | 387.50 | 34.10 | 34.80 | 36.55 | +3.20 | +10.36% | 118 | 93 | 59.28% |
| NVDA230929C00390000 | 2023-09-25 3:59PM EDT | 390.00 | 33.25 | 33.10 | 33.40 | +4.60 | +16.06% | 343 | 287 | 56.96% |
| NVDA230929C00392500 | 2023-09-25 3:55PM EDT | 392.50 | 29.00 | 30.75 | 31.05 | +1.65 | +6.03% | 133 | 59 | 55.49% |
| NVDA230929C00395000 | 2023-09-25 3:58PM EDT | 395.00 | 28.50 | 28.45 | 28.75 | +4.15 | +17.04% | 660 | 384 | 54.32% |
| NVDA230929C00397500 | 2023-09-25 3:59PM EDT | 397.50 | 26.30 | 26.15 | 26.45 | +4.30 | +19.55% | 186 | 189 | 52.81% |
| NVDA230929C00400000 | 2023-09-25 3:59PM EDT | 400.00 | 24.20 | 23.95 | 24.25 | +3.98 | +19.68% | 5,105 | 1,819 | 51.93% |
| NVDA230929C00405000 | 2023-09-25 3:59PM EDT | 405.00 | 19.82 | 19.70 | 20.00 | +3.27 | +19.76% | 1,848 | 1,077 | 50.06% |
| NVDA230929C00410000 | 2023-09-25 3:59PM EDT | 410.00 | 15.80 | 15.80 | 16.00 | +2.40 | +17.91% | 4,641 | 1,970 | 49.12% |
| NVDA230929C00415000 | 2023-09-25 3:59PM EDT | 415.00 | 12.35 | 12.25 | 12.40 | +2.09 | +20.37% | 13,839 | 3,428 | 47.45% |
| NVDA230929C00420000 | 2023-09-25 3:59PM EDT | 420.00 | 9.25 | 9.10 | 9.40 | +1.62 | +21.23% | 27,264 | 5,368 | 46.88% |
| NVDA230929C00425000 | 2023-09-25 3:59PM EDT | 425.00 | 6.60 | 6.60 | 6.65 | +0.80 | +13.79% | 36,742 | 3,655 | 45.01% |
| NVDA230929C00430000 | 2023-09-25 3:59PM EDT | 430.00 | 4.56 | 4.50 | 4.60 | +0.50 | +12.32% | 42,225 | 6,322 | 44.32% |
| NVDA230929C00432500 | 2023-09-25 3:59PM EDT | 432.50 | 3.70 | 3.60 | 3.80 | +0.30 | +8.82% | 5,126 | 2,447 | 44.26% |
| NVDA230929C00435000 | 2023-09-25 3:59PM EDT | 435.00 | 2.97 | 2.94 | 3.00 | +0.12 | +4.21% | 24,430 | 5,711 | 43.45% |
| NVDA230929C00437500 | 2023-09-25 3:59PM EDT | 437.50 | 2.33 | 2.30 | 2.41 | -0.07 | -2.92% | 5,776 | 2,476 | 43.32% |
| NVDA230929C00440000 | 2023-09-25 3:59PM EDT | 440.00 | 1.88 | 1.83 | 1.88 | -0.10 | -5.05% | 31,464 | 7,186 | 42.91% |
| NVDA230929C00442500 | 2023-09-25 3:59PM EDT | 442.50 | 1.46 | 1.43 | 1.49 | -0.18 | -10.98% | 5,759 | 2,283 | 42.96% |
| NVDA230929C00445000 | 2023-09-25 3:59PM EDT | 445.00 | 1.12 | 1.12 | 1.16 | -0.23 | -17.04% | 8,088 | 3,761 | 42.90% |
| NVDA230929C00447500 | 2023-09-25 3:59PM EDT | 447.50 | 0.89 | 0.85 | 0.89 | -0.20 | -18.35% | 2,201 | 1,937 | 42.80% |
| NVDA230929C00450000 | 2023-09-25 3:59PM EDT | 450.00 | 0.67 | 0.65 | 0.69 | -0.22 | -24.72% | 15,996 | 5,613 | 42.92% |
| NVDA230929C00452500 | 2023-09-25 3:59PM EDT | 452.50 | 0.50 | 0.51 | 0.53 | -0.23 | -31.51% | 2,071 | 1,236 | 43.04% |
| NVDA230929C00455000 | 2023-09-25 3:59PM EDT | 455.00 | 0.39 | 0.38 | 0.40 | -0.21 | -35.00% | 2,855 | 4,979 | 43.07% |
| NVDA230929C00457500 | 2023-09-25 3:59PM EDT | 457.50 | 0.31 | 0.29 | 0.32 | -0.19 | -38.00% | 2,138 | 1,664 | 43.65% |
| NVDA230929C00460000 | 2023-09-25 3:59PM EDT | 460.00 | 0.25 | 0.23 | 0.25 | -0.17 | -40.48% | 17,126 | 6,796 | 44.04% |
| NVDA230929C00462500 | 2023-09-25 3:59PM EDT | 462.50 | 0.19 | 0.18 | 0.20 | -0.13 | -40.62% | 738 | 1,020 | 44.63% |
| NVDA230929C00465000 | 2023-09-25 3:59PM EDT | 465.00 | 0.14 | 0.14 | 0.15 | -0.14 | -50.00% | 1,364 | 2,932 | 44.73% |
| NVDA230929C00467500 | 2023-09-25 3:57PM EDT | 467.50 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 460 | 1,012 | 45.31% |
| NVDA230929C00470000 | 2023-09-25 3:56PM EDT | 470.00 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 2,852 | 6,948 | 46.19% |
| NVDA230929C00472500 | 2023-09-25 3:51PM EDT | 472.50 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 676 | 768 | 47.46% |
| NVDA230929C00475000 | 2023-09-25 3:59PM EDT | 475.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 995 | 2,087 | 47.85% |
| NVDA230929C00477500 | 2023-09-25 3:14PM EDT | 477.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 355 | 548 | 48.63% |
| NVDA230929C00480000 | 2023-09-25 3:59PM EDT | 480.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,157 | 4,184 | 50.00% |
| NVDA230929C00482500 | 2023-09-25 3:51PM EDT | 482.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 326 | 1,360 | 50.59% |
| NVDA230929C00485000 | 2023-09-25 3:58PM EDT | 485.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 250 | 3,950 | 50.78% |
| NVDA230929C00487500 | 2023-09-25 3:46PM EDT | 487.50 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 506 | 1,359 | 54.69% |
| NVDA230929C00490000 | 2023-09-25 3:38PM EDT | 490.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 1,434 | 3,398 | 53.32% |
| NVDA230929C00495000 | 2023-09-25 3:49PM EDT | 495.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 968 | 2,101 | 55.47% |
| NVDA230929C00500000 | 2023-09-25 3:55PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 516 | 4,632 | 58.59% |
| NVDA230929C00505000 | 2023-09-25 3:44PM EDT | 505.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,019 | 1,486 | 60.16% |
| NVDA230929C00510000 | 2023-09-25 3:46PM EDT | 510.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1,011 | 2,513 | 64.84% |
| NVDA230929C00515000 | 2023-09-25 3:59PM EDT | 515.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 115 | 1,924 | 66.41% |
| NVDA230929C00520000 | 2023-09-25 3:55PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 2,556 | 60.94% |
| NVDA230929C00525000 | 2023-09-25 3:44PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,567 | 64.06% |
| NVDA230929C00530000 | 2023-09-25 3:44PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 1,079 | 67.19% |
| NVDA230929C00535000 | 2023-09-25 12:51PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 357 | 819 | 68.75% |
| NVDA230929C00540000 | 2023-09-25 3:59PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 960 | 71.88% |
| NVDA230929C00545000 | 2023-09-25 12:30PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 243 | 75.00% |
| NVDA230929C00550000 | 2023-09-25 3:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 2,322 | 76.56% |
| NVDA230929C00555000 | 2023-09-22 11:16AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 678 | 78.13% |
| NVDA230929C00560000 | 2023-09-25 2:46PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 730 | 81.25% |
| NVDA230929C00565000 | 2023-09-21 10:15AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 205 | 84.38% |
| NVDA230929C00570000 | 2023-09-25 1:05PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 547 | 85.94% |
| NVDA230929C00575000 | 2023-09-21 10:26AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 122 | 87.50% |
| NVDA230929C00580000 | 2023-09-22 10:53AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 623 | 90.63% |
| NVDA230929C00585000 | 2023-09-20 11:05AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 93.75% |
| NVDA230929C00590000 | 2023-09-22 11:47AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 438 | 93.75% |
| NVDA230929C00595000 | 2023-09-18 3:02PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 96.88% |
| NVDA230929C00600000 | 2023-09-21 3:51PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,151 | 98.44% |
| NVDA230929C00610000 | 2023-09-22 10:01AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 103.13% |
| NVDA230929C00620000 | 2023-09-25 2:46PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 293 | 107.81% |
| NVDA230929C00630000 | 2023-09-25 2:00PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 236 | 112.50% |
| NVDA230929C00640000 | 2023-09-22 10:57AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 164 | 115.63% |
| NVDA230929C00650000 | 2023-09-20 3:16PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 118.75% |
| NVDA230929C00660000 | 2023-09-22 11:56AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 125.00% |
| NVDA230929C00680000 | 2023-09-25 9:37AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 131.25% |
| NVDA230929C00700000 | 2023-09-22 2:00PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 332 | 137.50% |
| NVDA230929C00720000 | 2023-09-12 11:16AM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 234 | 143.75% |
| NVDA230929C00740000 | 2023-09-18 11:04AM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 162 | 153.13% |
| NVDA230929C00760000 | 2023-09-14 9:54AM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 116 | 159.38% |
| NVDA230929C00780000 | 2023-09-14 9:33AM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 236 | 165.63% |
| NVDA230929C00800000 | 2023-09-12 11:37AM EDT | 800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 121 | 741 | 171.88% |
| NVDA230929C00820000 | 2023-09-12 10:00AM EDT | 820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 548 | 178.13% |
| NVDA230929C00840000 | 2023-09-08 11:45AM EDT | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 36 | 184.38% |
| NVDA230929C00860000 | 2023-09-25 10:56AM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 417 | 187.50% |
| NVDA230929C00880000 | 2023-08-31 9:30AM EDT | 880.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| NVDA230929C00900000 | 2023-08-30 12:51PM EDT | 900.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 9 | 200.00% |
| NVDA230929C00920000 | 2023-08-29 2:19PM EDT | 920.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 14 | 206.25% |
| NVDA230929C00980000 | 2023-08-30 2:03PM EDT | 980.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 218.75% |
| NVDA230929C01000000 | 2023-09-06 1:32PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 225.00% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230929P00070000 | 2023-09-14 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 32 | 487.50% |
| NVDA230929P00080000 | 2023-09-12 10:48AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 450.00% |
| NVDA230929P00120000 | 2023-09-12 9:47AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9 | 343.75% |
| NVDA230929P00150000 | 2023-09-22 9:41AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 287.50% |
| NVDA230929P00160000 | 2023-09-08 3:40PM EDT | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 268.75% |
| NVDA230929P00170000 | 2023-08-15 9:59AM EDT | 170.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| NVDA230929P00180000 | 2023-09-21 11:11AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 237.50% |
| NVDA230929P00190000 | 2023-09-06 12:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 225.00% |
| NVDA230929P00200000 | 2023-09-06 2:28PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 136 | 206.25% |
| NVDA230929P00210000 | 2023-09-18 9:33AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 84 | 193.75% |
| NVDA230929P00220000 | 2023-09-19 11:03AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 181.25% |
| NVDA230929P00230000 | 2023-09-15 12:22PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 92 | 168.75% |
| NVDA230929P00235000 | 2023-09-11 11:08AM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 41 | 165.63% |
| NVDA230929P00240000 | 2023-09-21 9:48AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 859 | 159.38% |
| NVDA230929P00245000 | 2023-09-21 9:55AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 153.13% |
| NVDA230929P00250000 | 2023-09-21 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 798 | 150.00% |
| NVDA230929P00255000 | 2023-09-22 1:25PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 143.75% |
| NVDA230929P00260000 | 2023-09-22 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 252 | 137.50% |
| NVDA230929P00265000 | 2023-09-22 1:25PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 304 | 131.25% |
| NVDA230929P00270000 | 2023-09-22 3:12PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 344 | 128.13% |
| NVDA230929P00275000 | 2023-09-22 3:44PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 610 | 121.88% |
| NVDA230929P00280000 | 2023-09-25 9:43AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 348 | 118.75% |
| NVDA230929P00285000 | 2023-09-25 12:26PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 118 | 419 | 112.50% |
| NVDA230929P00290000 | 2023-09-25 10:19AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 539 | 109.38% |
| NVDA230929P00295000 | 2023-09-25 11:20AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 500 | 103.13% |
| NVDA230929P00300000 | 2023-09-25 3:55PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 1,788 | 98.44% |
| NVDA230929P00305000 | 2023-09-25 9:43AM EDT | 305.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 1,034 | 100.00% |
| NVDA230929P00310000 | 2023-09-25 1:45PM EDT | 310.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 133 | 987 | 98.44% |
| NVDA230929P00315000 | 2023-09-25 1:50PM EDT | 315.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 166 | 991 | 93.75% |
| NVDA230929P00320000 | 2023-09-25 3:53PM EDT | 320.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 236 | 1,132 | 93.75% |
| NVDA230929P00325000 | 2023-09-25 3:15PM EDT | 325.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1,378 | 1,263 | 84.38% |
| NVDA230929P00330000 | 2023-09-25 3:55PM EDT | 330.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 1,547 | 1,086 | 84.38% |
| NVDA230929P00335000 | 2023-09-25 3:55PM EDT | 335.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 726 | 865 | 79.30% |
| NVDA230929P00340000 | 2023-09-25 3:56PM EDT | 340.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 697 | 978 | 76.17% |
| NVDA230929P00345000 | 2023-09-25 3:44PM EDT | 345.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 180 | 706 | 73.44% |
| NVDA230929P00347500 | 2023-09-25 3:57PM EDT | 347.50 | 0.04 | - | - | +0.04 | - | - | - | 0.00% |
| NVDA230929P00350000 | 2023-09-25 3:46PM EDT | 350.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 1,753 | 3,703 | 70.51% |
| NVDA230929P00352500 | 2023-09-25 3:43PM EDT | 352.50 | 0.06 | - | - | +0.06 | - | - | - | 0.00% |
| NVDA230929P00355000 | 2023-09-25 3:46PM EDT | 355.00 | 0.06 | 0.04 | 0.06 | -0.12 | -66.67% | 845 | 696 | 65.63% |
| NVDA230929P00357500 | 2023-09-25 3:57PM EDT | 357.50 | 0.06 | - | - | +0.06 | - | - | - | 0.00% |
| NVDA230929P00360000 | 2023-09-25 3:53PM EDT | 360.00 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 1,028 | 2,192 | 63.87% |
| NVDA230929P00362500 | 2023-09-25 3:27PM EDT | 362.50 | 0.11 | 0.07 | 0.09 | -0.17 | -60.71% | 197 | 425 | 61.91% |
| NVDA230929P00365000 | 2023-09-25 3:59PM EDT | 365.00 | 0.08 | 0.07 | 0.09 | -0.25 | -75.76% | 801 | 991 | 59.57% |
| NVDA230929P00367500 | 2023-09-25 3:28PM EDT | 367.50 | 0.15 | 0.08 | 0.11 | -0.23 | -60.53% | 437 | 407 | 58.30% |
| NVDA230929P00370000 | 2023-09-25 3:57PM EDT | 370.00 | 0.12 | 0.10 | 0.12 | -0.34 | -73.91% | 1,539 | 2,984 | 56.93% |
| NVDA230929P00372500 | 2023-09-25 3:59PM EDT | 372.50 | 0.14 | 0.12 | 0.14 | -0.39 | -73.58% | 397 | 364 | 55.66% |
| NVDA230929P00375000 | 2023-09-25 3:59PM EDT | 375.00 | 0.16 | 0.16 | 0.17 | -0.47 | -74.60% | 1,921 | 2,825 | 54.98% |
| NVDA230929P00377500 | 2023-09-25 3:59PM EDT | 377.50 | 0.19 | 0.18 | 0.20 | -0.57 | -75.00% | 1,454 | 562 | 53.52% |
| NVDA230929P00380000 | 2023-09-25 3:59PM EDT | 380.00 | 0.25 | 0.24 | 0.25 | -0.65 | -72.22% | 5,830 | 3,918 | 52.93% |
| NVDA230929P00382500 | 2023-09-25 3:58PM EDT | 382.50 | 0.31 | 0.28 | 0.30 | -0.77 | -71.30% | 1,638 | 639 | 51.66% |
| NVDA230929P00385000 | 2023-09-25 3:59PM EDT | 385.00 | 0.35 | 0.36 | 0.37 | -0.94 | -72.87% | 4,932 | 2,478 | 50.93% |
| NVDA230929P00387500 | 2023-09-25 3:59PM EDT | 387.50 | 0.46 | 0.45 | 0.48 | -1.07 | -69.93% | 1,901 | 1,256 | 50.39% |
| NVDA230929P00390000 | 2023-09-25 3:59PM EDT | 390.00 | 0.57 | 0.56 | 0.57 | -1.24 | -68.51% | 7,978 | 5,492 | 49.46% |
| NVDA230929P00392500 | 2023-09-25 3:59PM EDT | 392.50 | 0.72 | 0.70 | 0.74 | -1.43 | -66.51% | 2,034 | 693 | 49.19% |
| NVDA230929P00395000 | 2023-09-25 3:59PM EDT | 395.00 | 0.91 | 0.90 | 0.93 | -1.69 | -65.00% | 5,099 | 5,015 | 48.66% |
| NVDA230929P00397500 | 2023-09-25 3:59PM EDT | 397.50 | 1.13 | 1.11 | 1.16 | -1.86 | -62.21% | 3,959 | 1,186 | 48.07% |
| NVDA230929P00400000 | 2023-09-25 3:59PM EDT | 400.00 | 1.42 | 1.38 | 1.44 | -2.08 | -59.43% | 40,012 | 15,144 | 47.52% |
| NVDA230929P00405000 | 2023-09-25 3:59PM EDT | 405.00 | 2.18 | 2.14 | 2.23 | -2.62 | -54.58% | 11,527 | 7,248 | 46.81% |
| NVDA230929P00410000 | 2023-09-25 3:59PM EDT | 410.00 | 3.20 | 3.20 | 3.30 | -3.33 | -51.00% | 21,763 | 7,955 | 45.83% |
| NVDA230929P00415000 | 2023-09-25 3:59PM EDT | 415.00 | 4.65 | 4.65 | 4.80 | -3.99 | -46.18% | 24,208 | 7,393 | 45.14% |
| NVDA230929P00420000 | 2023-09-25 3:59PM EDT | 420.00 | 6.50 | 6.50 | 6.65 | -4.60 | -41.44% | 44,967 | 8,568 | 43.84% |
| NVDA230929P00425000 | 2023-09-25 3:59PM EDT | 425.00 | 9.10 | 8.85 | 9.10 | -4.90 | -35.00% | 14,855 | 4,771 | 43.13% |
| NVDA230929P00430000 | 2023-09-25 3:59PM EDT | 430.00 | 11.85 | 11.75 | 12.05 | -5.41 | -31.34% | 9,014 | 5,251 | 42.31% |
| NVDA230929P00432500 | 2023-09-25 3:59PM EDT | 432.50 | 13.55 | 13.40 | 14.00 | -5.55 | -29.06% | 1,083 | 2,497 | 43.75% |
| NVDA230929P00435000 | 2023-09-25 3:59PM EDT | 435.00 | 15.48 | 15.15 | 15.50 | -5.42 | -25.93% | 2,648 | 2,824 | 41.49% |
| NVDA230929P00437500 | 2023-09-25 3:55PM EDT | 437.50 | 18.95 | 17.05 | 17.70 | -3.90 | -17.07% | 374 | 800 | 43.40% |
| NVDA230929P00440000 | 2023-09-25 3:58PM EDT | 440.00 | 19.20 | 19.05 | 19.85 | -5.90 | -23.51% | 3,444 | 4,108 | 44.50% |
| NVDA230929P00442500 | 2023-09-25 3:59PM EDT | 442.50 | 21.25 | 21.15 | 22.10 | -5.81 | -21.47% | 263 | 1,084 | 46.00% |
| NVDA230929P00445000 | 2023-09-25 3:56PM EDT | 445.00 | 24.37 | 23.35 | 24.15 | -4.99 | -17.00% | 1,140 | 2,936 | 45.12% |
| NVDA230929P00447500 | 2023-09-25 3:21PM EDT | 447.50 | 28.45 | 25.60 | 26.60 | -3.02 | -9.60% | 125 | 992 | 47.83% |
| NVDA230929P00450000 | 2023-09-25 3:57PM EDT | 450.00 | 28.67 | 27.85 | 29.25 | -5.23 | -15.43% | 472 | 3,012 | 52.61% |
| NVDA230929P00452500 | 2023-09-25 3:58PM EDT | 452.50 | 30.74 | 30.25 | 31.35 | -3.49 | -10.20% | 38 | 449 | 51.03% |
| NVDA230929P00455000 | 2023-09-25 3:11PM EDT | 455.00 | 36.87 | 31.90 | 33.75 | -2.13 | -5.46% | 117 | 1,430 | 52.61% |
| NVDA230929P00457500 | 2023-09-25 1:32PM EDT | 457.50 | 36.40 | 34.75 | 36.15 | -5.27 | -12.65% | 4 | 705 | 53.98% |
| NVDA230929P00460000 | 2023-09-25 3:50PM EDT | 460.00 | 39.30 | 37.50 | 38.60 | -1.80 | -4.38% | 173 | 2,492 | 55.93% |
| NVDA230929P00462500 | 2023-09-25 1:32PM EDT | 462.50 | 41.36 | 39.40 | 41.15 | -4.64 | -10.09% | 15 | 577 | 59.40% |
| NVDA230929P00465000 | 2023-09-25 1:42PM EDT | 465.00 | 44.20 | 41.95 | 43.90 | -4.90 | -9.98% | 64 | 870 | 65.87% |
| NVDA230929P00467500 | 2023-09-25 1:20PM EDT | 467.50 | 45.49 | 44.20 | 46.35 | -5.11 | -10.10% | 22 | 216 | 67.82% |
| NVDA230929P00470000 | 2023-09-25 12:40PM EDT | 470.00 | 48.31 | 46.65 | 48.80 | -4.44 | -8.42% | 11 | 678 | 69.70% |
| NVDA230929P00472500 | 2023-09-22 12:35PM EDT | 472.50 | 53.74 | 49.40 | 51.15 | 0.00 | - | 2 | 29 | 69.78% |
| NVDA230929P00475000 | 2023-09-22 3:59PM EDT | 475.00 | 58.52 | 51.70 | 53.85 | 0.00 | - | 9 | 9 | 75.68% |
| NVDA230929P00477500 | 2023-09-22 9:43AM EDT | 477.50 | 62.40 | 54.65 | 55.95 | 0.00 | - | 1 | 14 | 70.80% |
| NVDA230929P00480000 | 2023-09-22 3:45PM EDT | 480.00 | 62.85 | 57.00 | 58.85 | 0.00 | - | 15 | 9 | 56.64% |
| NVDA230929P00482500 | 2023-09-21 9:36AM EDT | 482.50 | 62.10 | 59.35 | 60.75 | 0.00 | - | 1 | 0 | 70.65% |
| NVDA230929P00485000 | 2023-09-22 10:49AM EDT | 485.00 | 65.50 | 61.65 | 63.85 | 0.00 | - | 2 | 3 | 85.69% |
| NVDA230929P00487500 | 2023-09-20 2:30PM EDT | 487.50 | 56.50 | 64.15 | 66.35 | 0.00 | - | 39 | 0 | 88.11% |
| NVDA230929P00490000 | 2023-09-22 3:13PM EDT | 490.00 | 72.40 | 66.65 | 68.85 | 0.00 | - | 60 | 8 | 90.50% |
| NVDA230929P00495000 | 2023-09-25 9:46AM EDT | 495.00 | 75.04 | 71.70 | 73.85 | -4.86 | -6.08% | 1 | 4 | 95.24% |
| NVDA230929P00500000 | 2023-09-25 9:47AM EDT | 500.00 | 77.05 | 76.75 | 78.85 | -11.80 | -13.28% | 1 | 1 | 57.42% |
| NVDA230929P00505000 | 2023-09-20 12:45PM EDT | 505.00 | 69.95 | 81.65 | 83.80 | 0.00 | - | 1 | 0 | 103.39% |
| NVDA230929P00510000 | 2023-09-20 1:11PM EDT | 510.00 | 76.61 | 86.65 | 88.85 | 0.00 | - | 1 | 0 | 108.84% |
| NVDA230929P00515000 | 2023-09-15 10:20AM EDT | 515.00 | 67.60 | 91.70 | 93.80 | 0.00 | - | 2 | 0 | 112.16% |
| NVDA230929P00520000 | 2023-09-18 3:54PM EDT | 520.00 | 81.12 | 96.70 | 98.80 | 0.00 | - | 8 | 0 | 116.46% |
| NVDA230929P00525000 | 2023-09-14 12:27PM EDT | 525.00 | 69.70 | 101.80 | 103.80 | 0.00 | - | 19 | 0 | 72.27% |
| NVDA230929P00530000 | 2023-09-14 12:10PM EDT | 530.00 | 73.95 | 106.70 | 108.80 | 0.00 | - | 4 | 0 | 124.76% |
| NVDA230929P00535000 | 2023-09-14 9:56AM EDT | 535.00 | 81.05 | 111.70 | 113.80 | 0.00 | - | 6 | 0 | 128.81% |
| NVDA230929P00540000 | 2023-09-18 12:01PM EDT | 540.00 | 101.40 | 116.70 | 118.80 | 0.00 | - | 97 | 0 | 132.81% |
| NVDA230929P00545000 | 2023-09-18 12:02PM EDT | 545.00 | 108.11 | 121.70 | 123.80 | 0.00 | - | 99 | 0 | 136.72% |
| NVDA230929P00550000 | 2023-09-21 9:33AM EDT | 550.00 | 131.50 | 126.65 | 128.80 | 0.00 | - | 4 | 0 | 140.63% |
| NVDA230929P00555000 | 2023-09-18 3:51PM EDT | 555.00 | 116.01 | 131.70 | 133.80 | 0.00 | - | 176 | 0 | 144.43% |
| NVDA230929P00560000 | 2023-09-18 12:12PM EDT | 560.00 | 122.10 | 137.00 | 138.80 | 0.00 | - | 478 | 0 | 108.98% |
| NVDA230929P00565000 | 2023-09-18 3:19PM EDT | 565.00 | 126.97 | 141.75 | 143.80 | 0.00 | - | 4 | 0 | 151.90% |
| NVDA230929P00570000 | 2023-09-18 3:10PM EDT | 570.00 | 131.09 | 146.70 | 148.50 | 0.00 | - | 2 | 0 | 146.68% |
| NVDA230929P00580000 | 2023-09-06 2:48PM EDT | 580.00 | 107.20 | 156.70 | 158.80 | 0.00 | - | 419 | 0 | 162.74% |
| NVDA230929P00590000 | 2023-09-06 2:41PM EDT | 590.00 | 117.30 | 166.65 | 168.80 | 0.00 | - | 200 | 0 | 169.73% |
| NVDA230929P00600000 | 2023-09-11 9:43AM EDT | 600.00 | 151.51 | 176.65 | 178.80 | 0.00 | - | 2 | 0 | 176.51% |
| NVDA230929P00610000 | 2023-09-06 3:49PM EDT | 610.00 | 140.44 | 186.60 | 188.80 | 0.00 | - | 2 | 0 | 183.15% |
| NVDA230929P00620000 | 2023-08-31 12:52PM EDT | 620.00 | 129.06 | 196.70 | 198.80 | 0.00 | - | - | 0 | 189.65% |
| NVDA230929P00630000 | 2023-08-31 12:13PM EDT | 630.00 | 134.40 | 206.65 | 208.80 | 0.00 | - | - | 0 | 196.00% |
| NVDA230929P00640000 | 2023-09-18 11:22AM EDT | 640.00 | 204.20 | 216.65 | 218.75 | 0.00 | - | 6 | 0 | 200.59% |
| NVDA230929P00650000 | 2023-08-24 11:40AM EDT | 650.00 | 171.20 | 232.95 | 234.85 | 0.00 | - | 2 | 0 | 297.44% |
| NVDA230929P00660000 | 2023-08-28 11:04AM EDT | 660.00 | 203.87 | 236.60 | 238.75 | 0.00 | - | - | 0 | 212.50% |
| NVDA230929P00680000 | 2023-09-22 3:41PM EDT | 680.00 | 261.41 | 256.60 | 258.80 | 0.00 | - | 1 | 2 | 225.68% |
| NVDA230929P00700000 | 2023-09-22 3:41PM EDT | 700.00 | 281.43 | 276.60 | 278.75 | 0.00 | - | 1 | 0 | 234.91% |
| NVDA230929P00720000 | 2023-09-05 12:47PM EDT | 720.00 | 234.84 | 296.70 | 298.45 | 0.00 | - | 154 | 0 | 232.81% |
| NVDA230929P00740000 | 2023-08-31 12:52PM EDT | 740.00 | 248.99 | 316.70 | 318.75 | 0.00 | - | 2 | 0 | 255.66% |
| NVDA230929P00760000 | 2023-09-08 10:21AM EDT | 760.00 | 297.76 | 336.60 | 338.80 | 0.00 | - | 2 | 0 | 267.48% |
| NVDA230929P00780000 | 2023-08-29 3:53PM EDT | 780.00 | 293.79 | 356.70 | 358.80 | 0.00 | - | - | 0 | 277.05% |
| NVDA230929P00800000 | 2023-08-22 12:27PM EDT | 800.00 | 345.40 | 388.80 | 390.70 | 0.00 | - | - | 0 | 461.90% |
| NVDA230929P00820000 | 2023-08-24 12:58PM EDT | 820.00 | 334.50 | 402.90 | 404.85 | 0.00 | - | 1 | 0 | 403.76% |
© 2023 Yahoo. Tutti i diritti riservati.
