NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230915C00005000 | 2023-05-26 11:55AM EDT | 5.00 | 381.82 | 389.05 | 393.05 | 0.00 | - | 1 | 7 | 506.06% |
| NVDA230915C00010000 | 2023-05-25 9:30AM EDT | 10.00 | 369.15 | 384.05 | 388.25 | 0.00 | - | 1 | 65 | 402.05% |
| NVDA230915C00015000 | 2023-05-25 9:33AM EDT | 15.00 | 359.58 | 379.00 | 383.55 | 0.00 | - | 1 | 139 | 357.03% |
| NVDA230915C00020000 | 2023-05-25 9:34AM EDT | 20.00 | 354.35 | 374.75 | 377.85 | 0.00 | - | 1 | 45 | 291.89% |
| NVDA230915C00025000 | 2023-02-23 10:31AM EDT | 25.00 | 208.30 | 240.55 | 245.45 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA230915C00030000 | 2023-03-22 9:37AM EDT | 30.00 | 235.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA230915C00035000 | 2023-01-09 1:04PM EDT | 35.00 | 126.22 | 188.85 | 193.10 | 0.00 | - | 11 | 16 | 0.00% |
| NVDA230915C00040000 | 2023-02-03 4:25PM EDT | 40.00 | 172.55 | 197.40 | 201.90 | 0.00 | - | 8 | 24 | 0.00% |
| NVDA230915C00045000 | 2022-12-02 11:55AM EDT | 45.00 | 123.17 | 101.75 | 104.45 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA230915C00050000 | 2023-05-24 9:39AM EDT | 50.00 | 252.75 | 345.30 | 348.15 | 0.00 | - | 2 | 151 | 144.34% |
| NVDA230915C00060000 | 2023-05-18 11:05AM EDT | 60.00 | 253.51 | 335.55 | 339.00 | 0.00 | - | 5 | 66 | 161.33% |
| NVDA230915C00065000 | 2023-05-26 10:17AM EDT | 65.00 | 316.25 | 329.85 | 333.60 | 0.00 | - | 1 | 782 | 125.78% |
| NVDA230915C00070000 | 2023-05-18 11:06AM EDT | 70.00 | 243.56 | 325.30 | 329.65 | 0.00 | - | 2 | 210 | 153.81% |
| NVDA230915C00075000 | 2023-05-22 9:34AM EDT | 75.00 | 234.80 | 320.85 | 324.55 | 0.00 | - | 3 | 73 | 153.03% |
| NVDA230915C00080000 | 2023-05-25 10:45AM EDT | 80.00 | 300.90 | 315.45 | 318.95 | 0.00 | - | 1 | 169 | 134.47% |
| NVDA230915C00085000 | 2023-05-18 11:10AM EDT | 85.00 | 229.62 | 310.65 | 314.55 | 0.00 | - | 5 | 293 | 139.55% |
| NVDA230915C00090000 | 2023-05-26 10:08AM EDT | 90.00 | 291.22 | 305.20 | 309.45 | 0.00 | - | 4 | 141 | 128.13% |
| NVDA230915C00095000 | 2023-05-30 9:30AM EDT | 95.00 | 310.70 | 301.20 | 303.85 | 0.00 | - | 1 | 273 | 128.13% |
| NVDA230915C00100000 | 2023-05-25 10:01AM EDT | 100.00 | 285.15 | 296.05 | 299.20 | 0.00 | - | 17 | 180 | 125.64% |
| NVDA230915C00105000 | 2023-05-30 9:30AM EDT | 105.00 | 302.06 | 290.50 | 294.55 | 0.00 | - | 1 | 145 | 119.43% |
| NVDA230915C00110000 | 2023-05-18 11:32AM EDT | 110.00 | 206.65 | 286.35 | 289.55 | 0.00 | - | 1 | 150 | 122.61% |
| NVDA230915C00115000 | 2023-04-25 11:28AM EDT | 115.00 | 154.70 | 264.70 | 268.80 | 0.00 | - | 2 | 226 | 0.00% |
| NVDA230915C00120000 | 2023-05-26 1:05PM EDT | 120.00 | 270.92 | 276.45 | 279.75 | 0.00 | - | 42 | 102 | 116.75% |
| NVDA230915C00125000 | 2023-05-25 11:25AM EDT | 125.00 | 270.00 | 271.60 | 274.80 | 0.00 | - | 1 | 197 | 114.26% |
| NVDA230915C00130000 | 2023-05-31 1:05PM EDT | 130.00 | 254.37 | 266.40 | 269.60 | 0.00 | - | 3 | 319 | 108.11% |
| NVDA230915C00135000 | 2023-05-31 11:38AM EDT | 135.00 | 252.75 | 261.75 | 265.20 | 0.00 | - | 1 | 480 | 110.21% |
| NVDA230915C00140000 | 2023-05-31 12:25PM EDT | 140.00 | 246.20 | 256.20 | 259.95 | 0.00 | - | 55 | 748 | 102.32% |
| NVDA230915C00145000 | 2023-05-31 9:47AM EDT | 145.00 | 259.30 | 251.40 | 254.95 | 0.00 | - | 5 | 1,491 | 100.24% |
| NVDA230915C00150000 | 2023-05-31 2:37PM EDT | 150.00 | 238.00 | 246.60 | 250.95 | 0.00 | - | 1 | 1,924 | 103.04% |
| NVDA230915C00155000 | 2023-05-26 3:21PM EDT | 155.00 | 238.01 | 241.90 | 246.30 | 0.00 | - | 5 | 1,724 | 102.61% |
| NVDA230915C00160000 | 2023-05-30 10:45AM EDT | 160.00 | 251.64 | 236.65 | 241.00 | 0.00 | - | 11 | 1,956 | 97.22% |
| NVDA230915C00165000 | 2023-05-31 3:58PM EDT | 165.00 | 217.15 | 231.90 | 236.25 | 0.00 | - | 21 | 1,593 | 96.23% |
| NVDA230915C00170000 | 2023-06-01 11:36AM EDT | 170.00 | 225.67 | 227.60 | 231.35 | +13.47 | +6.35% | 1 | 1,924 | 96.17% |
| NVDA230915C00175000 | 2023-05-31 12:35PM EDT | 175.00 | 210.22 | 222.75 | 225.95 | 0.00 | - | 1 | 1,051 | 92.38% |
| NVDA230915C00180000 | 2023-05-31 3:53PM EDT | 180.00 | 206.80 | 217.40 | 221.50 | 0.00 | - | 5 | 1,491 | 90.22% |
| NVDA230915C00185000 | 2023-05-31 1:26PM EDT | 185.00 | 202.50 | 213.00 | 216.15 | -0.06 | -0.03% | 4 | 1,448 | 88.26% |
| NVDA230915C00190000 | 2023-06-01 11:07AM EDT | 190.00 | 205.13 | 207.80 | 211.10 | +12.43 | +6.45% | 1 | 1,078 | 84.78% |
| NVDA230915C00195000 | 2023-05-31 3:01PM EDT | 195.00 | 193.00 | 203.15 | 206.15 | 0.00 | - | 4 | 1,511 | 83.35% |
| NVDA230915C00200000 | 2023-05-31 3:55PM EDT | 200.00 | 182.50 | 197.80 | 201.70 | 0.00 | - | 54 | 2,532 | 81.34% |
| NVDA230915C00205000 | 2023-06-01 12:59PM EDT | 205.00 | 195.00 | 193.75 | 196.30 | +9.76 | +5.27% | 1 | 3,170 | 80.27% |
| NVDA230915C00210000 | 2023-06-01 10:49AM EDT | 210.00 | 185.29 | 188.90 | 191.85 | +8.19 | +4.62% | 1 | 2,261 | 79.52% |
| NVDA230915C00215000 | 2023-05-31 9:30AM EDT | 215.00 | 184.09 | 184.30 | 186.75 | 0.00 | - | 3 | 1,302 | 77.72% |
| NVDA230915C00220000 | 2023-05-31 11:45AM EDT | 220.00 | 170.90 | 179.40 | 182.25 | 0.00 | - | 6 | 2,272 | 76.60% |
| NVDA230915C00225000 | 2023-06-01 12:37PM EDT | 225.00 | 173.96 | 174.55 | 177.75 | +11.41 | +7.02% | 16 | 1,154 | 75.53% |
| NVDA230915C00230000 | 2023-06-01 12:20PM EDT | 230.00 | 170.25 | 169.95 | 172.75 | +15.17 | +9.78% | 4 | 3,027 | 73.89% |
| NVDA230915C00235000 | 2023-05-31 3:34PM EDT | 235.00 | 155.50 | 164.40 | 168.25 | 0.00 | - | 7 | 1,623 | 71.39% |
| NVDA230915C00240000 | 2023-06-01 11:13AM EDT | 240.00 | 159.50 | 160.65 | 163.30 | +11.00 | +7.41% | 7 | 2,018 | 71.42% |
| NVDA230915C00245000 | 2023-05-31 10:16AM EDT | 245.00 | 154.03 | 155.45 | 159.05 | 0.00 | - | 1 | 950 | 70.00% |
| NVDA230915C00250000 | 2023-06-01 9:58AM EDT | 250.00 | 147.78 | 150.50 | 154.00 | +11.33 | +8.30% | 1 | 7,245 | 67.65% |
| NVDA230915C00255000 | 2023-05-31 3:54PM EDT | 255.00 | 133.85 | 147.00 | 149.30 | 0.00 | - | 32 | 1,405 | 68.15% |
| NVDA230915C00260000 | 2023-06-01 12:33PM EDT | 260.00 | 143.05 | 142.50 | 144.60 | +10.70 | +8.08% | 34 | 2,962 | 66.97% |
| NVDA230915C00265000 | 2023-06-01 12:30PM EDT | 265.00 | 137.31 | 138.25 | 140.50 | +12.19 | +9.74% | 151 | 2,945 | 66.92% |
| NVDA230915C00270000 | 2023-06-01 12:39PM EDT | 270.00 | 133.28 | 133.75 | 136.00 | +8.78 | +7.05% | 1 | 2,567 | 65.86% |
| NVDA230915C00275000 | 2023-06-01 9:30AM EDT | 275.00 | 122.15 | 129.65 | 131.90 | +2.71 | +2.27% | 3 | 2,685 | 65.73% |
| NVDA230915C00280000 | 2023-06-01 11:11AM EDT | 280.00 | 123.00 | 125.70 | 127.00 | +12.22 | +11.03% | 5 | 5,207 | 64.70% |
| NVDA230915C00285000 | 2023-06-01 11:05AM EDT | 285.00 | 118.00 | 121.50 | 122.65 | +10.67 | +9.94% | 9 | 2,145 | 63.95% |
| NVDA230915C00290000 | 2023-06-01 9:56AM EDT | 290.00 | 109.25 | 117.35 | 118.10 | +5.95 | +5.76% | 15 | 3,870 | 62.96% |
| NVDA230915C00295000 | 2023-05-31 3:54PM EDT | 295.00 | 107.95 | 113.15 | 113.65 | +7.06 | +7.00% | 2 | 1,305 | 61.95% |
| NVDA230915C00300000 | 2023-06-01 12:49PM EDT | 300.00 | 108.25 | 109.15 | 109.60 | +13.30 | +14.01% | 9 | 4,931 | 61.46% |
| NVDA230915C00305000 | 2023-05-31 3:55PM EDT | 305.00 | 96.90 | 105.30 | 106.20 | +5.90 | +6.48% | 2 | 2,052 | 61.61% |
| NVDA230915C00310000 | 2023-06-01 12:14PM EDT | 310.00 | 100.20 | 101.25 | 102.20 | +12.65 | +14.45% | 12 | 3,237 | 60.90% |
| NVDA230915C00315000 | 2023-06-01 12:04PM EDT | 315.00 | 97.00 | 97.45 | 98.40 | +11.85 | +13.92% | 15 | 1,809 | 60.49% |
| NVDA230915C00320000 | 2023-06-01 10:47AM EDT | 320.00 | 89.72 | 93.70 | 94.25 | +6.88 | +8.31% | 8 | 1,807 | 59.73% |
| NVDA230915C00325000 | 2023-06-01 11:33AM EDT | 325.00 | 89.75 | 90.15 | 90.90 | +10.00 | +12.54% | 3 | 2,673 | 59.68% |
| NVDA230915C00330000 | 2023-06-01 11:35AM EDT | 330.00 | 84.15 | 86.50 | 87.35 | +11.00 | +15.04% | 10 | 2,220 | 59.27% |
| NVDA230915C00335000 | 2023-05-31 3:54PM EDT | 335.00 | 71.94 | 83.00 | 83.55 | 0.00 | - | 10 | 1,344 | 58.69% |
| NVDA230915C00340000 | 2023-06-01 10:02AM EDT | 340.00 | 79.60 | 79.50 | 80.15 | +8.60 | +12.11% | 11 | 2,601 | 58.30% |
| NVDA230915C00345000 | 2023-06-01 11:35AM EDT | 345.00 | 74.25 | 76.35 | 76.90 | +3.75 | +5.32% | 3 | 692 | 58.17% |
| NVDA230915C00350000 | 2023-06-01 12:54PM EDT | 350.00 | 72.50 | 73.20 | 73.90 | +9.18 | +14.50% | 4,014 | 14,234 | 58.09% |
| NVDA230915C00355000 | 2023-06-01 12:55PM EDT | 355.00 | 70.00 | 69.90 | 70.60 | +10.65 | +17.94% | 11 | 905 | 57.60% |
| NVDA230915C00360000 | 2023-06-01 12:41PM EDT | 360.00 | 66.40 | 66.90 | 67.55 | +9.60 | +16.90% | 8 | 5,736 | 57.37% |
| NVDA230915C00365000 | 2023-05-31 3:07PM EDT | 365.00 | 55.22 | 63.80 | 64.60 | 0.00 | - | 12 | 547 | 57.04% |
| NVDA230915C00370000 | 2023-06-01 12:55PM EDT | 370.00 | 60.90 | 61.15 | 61.70 | +10.48 | +20.79% | 10 | 1,975 | 56.93% |
| NVDA230915C00375000 | 2023-06-01 12:00PM EDT | 375.00 | 57.62 | 58.45 | 58.95 | +9.52 | +19.79% | 8 | 2,661 | 56.77% |
| NVDA230915C00380000 | 2023-06-01 12:15PM EDT | 380.00 | 54.90 | 55.75 | 56.40 | +9.61 | +21.22% | 19 | 803 | 56.63% |
| NVDA230915C00385000 | 2023-06-01 12:28PM EDT | 385.00 | 52.60 | 53.15 | 53.80 | +9.70 | +22.61% | 735 | 2,972 | 56.43% |
| NVDA230915C00390000 | 2023-06-01 12:38PM EDT | 390.00 | 50.02 | 50.75 | 51.05 | +9.22 | +22.60% | 60 | 2,256 | 56.16% |
| NVDA230915C00395000 | 2023-06-01 12:51PM EDT | 395.00 | 47.53 | 48.30 | 48.70 | +8.61 | +22.12% | 69 | 1,663 | 56.00% |
| NVDA230915C00400000 | 2023-06-01 12:57PM EDT | 400.00 | 46.00 | 46.10 | 46.40 | +9.12 | +24.73% | 352 | 5,187 | 55.92% |
| NVDA230915C00405000 | 2023-06-01 12:33PM EDT | 405.00 | 42.75 | 43.85 | 44.10 | +7.80 | +22.32% | 522 | 1,237 | 55.72% |
| NVDA230915C00410000 | 2023-06-01 12:58PM EDT | 410.00 | 41.49 | 41.60 | 41.95 | +8.49 | +25.73% | 59 | 2,372 | 55.52% |
| NVDA230915C00415000 | 2023-06-01 12:31PM EDT | 415.00 | 38.80 | 39.70 | 40.00 | +6.30 | +19.38% | 313 | 2,448 | 55.54% |
| NVDA230915C00420000 | 2023-06-01 12:38PM EDT | 420.00 | 37.10 | 37.85 | 38.10 | +6.85 | +22.64% | 1,046 | 3,425 | 55.54% |
| NVDA230915C00425000 | 2023-06-01 12:17PM EDT | 425.00 | 35.26 | 35.85 | 36.20 | +5.56 | +18.72% | 94 | 1,461 | 55.36% |
| NVDA230915C00430000 | 2023-06-01 12:59PM EDT | 430.00 | 34.20 | 34.10 | 34.45 | +6.60 | +23.91% | 51 | 2,043 | 55.32% |
| NVDA230915C00435000 | 2023-06-01 12:41PM EDT | 435.00 | 32.00 | 32.35 | 32.70 | +4.73 | +17.35% | 32 | 2,913 | 55.21% |
| NVDA230915C00440000 | 2023-06-01 12:32PM EDT | 440.00 | 30.00 | 30.70 | 31.05 | +6.35 | +26.85% | 606 | 7,651 | 55.13% |
| NVDA230915C00445000 | 2023-06-01 12:39PM EDT | 445.00 | 28.93 | 29.15 | 29.50 | +3.93 | +15.72% | 6 | 767 | 55.08% |
| NVDA230915C00450000 | 2023-06-01 1:01PM EDT | 450.00 | 27.97 | 27.80 | 28.15 | +6.42 | +29.79% | 133 | 3,597 | 55.20% |
| NVDA230915C00455000 | 2023-06-01 11:44AM EDT | 455.00 | 25.15 | 26.25 | 26.65 | +2.99 | +13.49% | 3 | 374 | 55.04% |
| NVDA230915C00460000 | 2023-06-01 12:38PM EDT | 460.00 | 24.50 | 24.95 | 25.35 | +5.15 | +26.61% | 16 | 1,374 | 55.07% |
| NVDA230915C00465000 | 2023-06-01 1:01PM EDT | 465.00 | 23.85 | 23.70 | 24.05 | +4.05 | +20.45% | 5 | 267 | 55.05% |
| NVDA230915C00470000 | 2023-06-01 12:07PM EDT | 470.00 | 22.23 | 22.55 | 22.90 | +5.01 | +29.09% | 16 | 209 | 55.13% |
| NVDA230915C00475000 | 2023-06-01 12:33PM EDT | 475.00 | 20.75 | 21.30 | 21.65 | +3.51 | +20.36% | 10 | 195 | 55.01% |
| NVDA230915C00480000 | 2023-06-01 12:38PM EDT | 480.00 | 19.98 | 20.25 | 20.60 | +4.56 | +29.57% | 27 | 1,117 | 55.07% |
| NVDA230915C00485000 | 2023-06-01 12:17PM EDT | 485.00 | 18.94 | 19.20 | 19.55 | +3.20 | +20.33% | 33 | 211 | 55.07% |
| NVDA230915C00490000 | 2023-06-01 11:23AM EDT | 490.00 | 17.75 | 18.30 | 18.60 | +3.46 | +24.21% | 3 | 1,810 | 55.18% |
| NVDA230915C00495000 | 2023-06-01 12:37PM EDT | 495.00 | 16.85 | 17.30 | 17.65 | +2.56 | +17.91% | 148 | 1,640 | 55.15% |
| NVDA230915C00500000 | 2023-06-01 1:00PM EDT | 500.00 | 16.68 | 16.50 | 16.70 | +4.18 | +33.44% | 189 | 3,108 | 55.20% |
| NVDA230915C00505000 | 2023-06-01 1:01PM EDT | 505.00 | 15.79 | 15.65 | 15.90 | +2.95 | +22.98% | 4 | 573 | 55.26% |
| NVDA230915C00510000 | 2023-06-01 12:59PM EDT | 510.00 | 15.00 | 14.80 | 15.15 | +3.46 | +29.98% | 10 | 315 | 55.30% |
| NVDA230915C00515000 | 2023-06-01 10:40AM EDT | 515.00 | 12.44 | 14.05 | 14.40 | -0.58 | -4.45% | 1 | 176 | 55.35% |
| NVDA230915C00520000 | 2023-06-01 12:49PM EDT | 520.00 | 13.24 | 13.40 | 13.70 | +2.64 | +24.91% | 16 | 248 | 55.46% |
| NVDA230915C00525000 | 2023-06-01 12:48PM EDT | 525.00 | 12.60 | 12.65 | 12.95 | +3.09 | +32.49% | 30 | 1,376 | 55.41% |
| NVDA230915C00530000 | 2023-05-31 1:28PM EDT | 530.00 | 9.85 | 12.05 | 12.40 | 0.00 | - | 52 | 143 | 55.57% |
| NVDA230915C00535000 | 2023-05-31 2:38PM EDT | 535.00 | 11.35 | 11.50 | 11.75 | +1.60 | +16.41% | 19 | 244 | 55.65% |
| NVDA230915C00540000 | 2023-06-01 12:43PM EDT | 540.00 | 10.88 | 10.90 | 11.20 | +1.22 | +12.63% | 27 | 194 | 55.72% |
| NVDA230915C00545000 | 2023-06-01 10:28AM EDT | 545.00 | 8.65 | 10.40 | 10.65 | +0.64 | +7.99% | 35 | 615 | 55.83% |
| NVDA230915C00550000 | 2023-06-01 12:20PM EDT | 550.00 | 9.95 | 9.85 | 10.15 | +1.95 | +24.37% | 18 | 4,202 | 55.88% |
| NVDA230915C00555000 | 2023-05-31 10:16AM EDT | 555.00 | 8.80 | 9.40 | 9.65 | 0.00 | - | 7 | 267 | 55.99% |
| NVDA230915C00560000 | 2023-05-31 10:13AM EDT | 560.00 | 8.35 | 8.95 | 9.20 | 0.00 | - | 22 | 137 | 56.09% |
| NVDA230915C00565000 | 2023-05-31 11:25AM EDT | 565.00 | 7.10 | 8.50 | 8.75 | -0.20 | -2.74% | 2 | 159 | 56.16% |
| NVDA230915C00570000 | 2023-05-31 10:55AM EDT | 570.00 | 7.70 | 8.10 | 8.40 | 0.00 | - | 12 | 292 | 56.32% |
| NVDA230915C00575000 | 2023-05-31 3:54PM EDT | 575.00 | 5.85 | 7.70 | 7.95 | 0.00 | - | 697 | 3,710 | 56.35% |
| NVDA230915C00580000 | 2023-06-01 11:18AM EDT | 580.00 | 7.30 | 7.40 | 7.65 | +1.80 | +32.73% | 51 | 1,142 | 56.60% |
| NVDA230915C00590000 | 2023-05-31 2:25PM EDT | 590.00 | 5.45 | 6.70 | 6.95 | 0.00 | - | 25 | 193 | 56.77% |
| NVDA230915C00600000 | 2023-06-01 12:05PM EDT | 600.00 | 6.05 | 6.10 | 6.35 | +1.20 | +24.74% | 23 | 1,908 | 57.01% |
| NVDA230915C00610000 | 2023-06-01 10:49AM EDT | 610.00 | 5.15 | 5.55 | 5.80 | +0.70 | +15.73% | 7 | 154 | 57.24% |
| NVDA230915C00620000 | 2023-06-01 12:15PM EDT | 620.00 | 5.00 | 5.05 | 5.30 | +1.00 | +25.00% | 20 | 68 | 57.45% |
| NVDA230915C00640000 | 2023-05-31 9:48AM EDT | 640.00 | 4.60 | 4.25 | 4.45 | 0.00 | - | 5 | 27 | 58.00% |
| NVDA230915C00650000 | 2023-06-01 1:00PM EDT | 650.00 | 4.00 | 3.85 | 4.00 | +0.93 | +30.29% | 25 | 109 | 58.04% |
| NVDA230915C00660000 | 2023-06-01 12:25PM EDT | 660.00 | 3.70 | 3.55 | 3.70 | +0.66 | +21.71% | 1 | 36 | 58.37% |
| NVDA230915C00670000 | 2023-06-01 12:36PM EDT | 670.00 | 3.20 | 3.30 | 3.45 | +0.67 | +26.48% | 3 | 9 | 58.78% |
| NVDA230915C00700000 | 2023-06-01 11:45AM EDT | 700.00 | 2.56 | 2.58 | 2.69 | +0.68 | +36.17% | 16 | 90 | 59.53% |
| NVDA230915C00720000 | 2023-05-31 10:17AM EDT | 720.00 | 2.10 | 2.21 | 2.32 | 0.00 | - | 20 | 36 | 60.11% |
| NVDA230915C00730000 | 2023-05-26 10:58AM EDT | 730.00 | 1.29 | 2.04 | 2.18 | 0.00 | - | 6 | 3 | 60.43% |
| NVDA230915C00740000 | 2023-06-01 12:56PM EDT | 740.00 | 1.96 | 1.89 | 2.00 | +0.09 | +4.81% | 36 | 9 | 60.63% |
| NVDA230915C00750000 | 2023-06-01 12:35PM EDT | 750.00 | 1.79 | 1.75 | 1.89 | +0.26 | +16.99% | 2 | 107 | 60.96% |
| NVDA230915C00760000 | 2023-05-31 1:13PM EDT | 760.00 | 1.32 | 1.62 | 1.73 | 0.00 | - | 17 | 329 | 61.12% |
| NVDA230915C00770000 | 2023-06-01 11:58AM EDT | 770.00 | 1.55 | 1.55 | 1.60 | +0.44 | +39.64% | 26 | 681 | 61.49% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230915P00005000 | 2023-03-27 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,213 | 237.50% |
| NVDA230915P00010000 | 2023-05-03 2:29PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 110 | 196.88% |
| NVDA230915P00015000 | 2023-02-21 11:13AM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 533 | 212.50% |
| NVDA230915P00020000 | 2023-03-22 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,173 | 50.00% |
| NVDA230915P00025000 | 2023-05-30 1:01PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 146.88% |
| NVDA230915P00030000 | 2023-05-30 10:03AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 498 | 137.50% |
| NVDA230915P00035000 | 2023-05-30 3:04PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 3,717 | 128.13% |
| NVDA230915P00040000 | 2023-05-30 11:10AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,170 | 121.88% |
| NVDA230915P00045000 | 2023-05-30 12:52PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 937 | 121.88% |
| NVDA230915P00050000 | 2023-05-30 3:52PM EDT | 50.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 109 | 3,317 | 125.78% |
| NVDA230915P00055000 | 2023-05-31 2:54PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 348 | 119.92% |
| NVDA230915P00060000 | 2023-05-31 2:58PM EDT | 60.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 4,483 | 112.50% |
| NVDA230915P00065000 | 2023-05-26 3:30PM EDT | 65.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 2,151 | 110.94% |
| NVDA230915P00070000 | 2023-06-01 9:47AM EDT | 70.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 1 | 2,759 | 106.64% |
| NVDA230915P00075000 | 2023-05-25 1:51PM EDT | 75.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 60 | 1,783 | 102.34% |
| NVDA230915P00080000 | 2023-05-31 11:08AM EDT | 80.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 24 | 926 | 100.78% |
| NVDA230915P00085000 | 2023-05-26 3:58PM EDT | 85.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 6 | 2,149 | 96.09% |
| NVDA230915P00090000 | 2023-05-31 2:40PM EDT | 90.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 5 | 3,801 | 95.12% |
| NVDA230915P00095000 | 2023-05-26 3:29PM EDT | 95.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 2,075 | 90.23% |
| NVDA230915P00100000 | 2023-05-31 2:42PM EDT | 100.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 55 | 8,457 | 88.48% |
| NVDA230915P00105000 | 2023-05-31 9:50AM EDT | 105.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 1,833 | 86.13% |
| NVDA230915P00110000 | 2023-06-01 11:42AM EDT | 110.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 1 | 2,319 | 86.52% |
| NVDA230915P00115000 | 2023-05-30 10:40AM EDT | 115.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 1 | 2,556 | 82.23% |
| NVDA230915P00120000 | 2023-05-31 2:38PM EDT | 120.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 15 | 3,386 | 81.25% |
| NVDA230915P00125000 | 2023-05-31 11:24AM EDT | 125.00 | 0.09 | 0.09 | 0.15 | 0.00 | - | 5 | 3,362 | 80.57% |
| NVDA230915P00130000 | 2023-06-01 9:30AM EDT | 130.00 | 0.10 | 0.07 | 0.15 | +0.01 | +11.11% | 1 | 3,285 | 77.25% |
| NVDA230915P00135000 | 2023-06-01 10:39AM EDT | 135.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 4 | 1,837 | 75.78% |
| NVDA230915P00140000 | 2023-06-01 12:48PM EDT | 140.00 | 0.17 | 0.14 | 0.19 | +0.01 | +6.25% | 18 | 4,851 | 75.59% |
| NVDA230915P00145000 | 2023-06-01 11:27AM EDT | 145.00 | 0.20 | 0.14 | 0.23 | +0.05 | +33.33% | 2 | 3,778 | 74.12% |
| NVDA230915P00150000 | 2023-06-01 12:19PM EDT | 150.00 | 0.20 | 0.16 | 0.20 | +0.01 | +5.26% | 20 | 12,248 | 71.48% |
| NVDA230915P00155000 | 2023-05-31 2:20PM EDT | 155.00 | 0.24 | 0.19 | 0.29 | 0.00 | - | 15 | 5,567 | 71.58% |
| NVDA230915P00160000 | 2023-06-01 10:39AM EDT | 160.00 | 0.33 | 0.24 | 0.32 | +0.05 | +17.86% | 10 | 5,928 | 70.65% |
| NVDA230915P00165000 | 2023-05-31 11:45AM EDT | 165.00 | 0.30 | 0.26 | 0.35 | 0.00 | - | 7 | 2,763 | 69.14% |
| NVDA230915P00170000 | 2023-06-01 12:10PM EDT | 170.00 | 0.35 | 0.30 | 0.39 | -0.04 | -10.26% | 2 | 4,464 | 68.02% |
| NVDA230915P00175000 | 2023-05-31 3:54PM EDT | 175.00 | 0.43 | 0.36 | 0.44 | 0.00 | - | 75 | 3,075 | 67.14% |
| NVDA230915P00180000 | 2023-06-01 12:14PM EDT | 180.00 | 0.46 | 0.38 | 0.48 | 0.00 | - | 16 | 9,406 | 65.67% |
| NVDA230915P00185000 | 2023-06-01 9:40AM EDT | 185.00 | 0.51 | 0.46 | 0.55 | -0.03 | -5.56% | 1 | 5,257 | 64.99% |
| NVDA230915P00190000 | 2023-06-01 11:42AM EDT | 190.00 | 0.62 | 0.53 | 0.61 | +0.01 | +1.64% | 15 | 3,892 | 64.01% |
| NVDA230915P00195000 | 2023-06-01 11:03AM EDT | 195.00 | 0.64 | 0.62 | 0.69 | -0.12 | -15.79% | 1 | 3,720 | 63.23% |
| NVDA230915P00200000 | 2023-06-01 12:42PM EDT | 200.00 | 0.76 | 0.73 | 0.76 | -0.11 | -12.64% | 488 | 9,998 | 62.40% |
| NVDA230915P00205000 | 2023-06-01 10:11AM EDT | 205.00 | 0.94 | 0.82 | 0.89 | -0.01 | -1.05% | 10 | 4,290 | 61.72% |
| NVDA230915P00210000 | 2023-06-01 12:34PM EDT | 210.00 | 0.98 | 0.93 | 0.99 | -0.17 | -14.78% | 17 | 4,021 | 60.84% |
| NVDA230915P00215000 | 2023-06-01 12:03PM EDT | 215.00 | 1.13 | 1.08 | 1.14 | -0.20 | -15.04% | 1 | 2,225 | 60.28% |
| NVDA230915P00220000 | 2023-06-01 12:59PM EDT | 220.00 | 1.27 | 1.26 | 1.29 | -0.27 | -17.53% | 235 | 2,609 | 59.72% |
| NVDA230915P00225000 | 2023-06-01 11:46AM EDT | 225.00 | 1.50 | 1.33 | 1.48 | -0.27 | -15.25% | 268 | 2,061 | 58.74% |
| NVDA230915P00230000 | 2023-06-01 12:42PM EDT | 230.00 | 1.67 | 1.62 | 1.68 | -0.41 | -19.71% | 87 | 3,733 | 58.51% |
| NVDA230915P00235000 | 2023-06-01 12:49PM EDT | 235.00 | 1.89 | 1.86 | 1.90 | -0.39 | -17.11% | 296 | 3,403 | 57.97% |
| NVDA230915P00240000 | 2023-06-01 12:10PM EDT | 240.00 | 2.23 | 2.11 | 2.20 | -0.52 | -18.91% | 142 | 3,262 | 57.57% |
| NVDA230915P00245000 | 2023-06-01 12:56PM EDT | 245.00 | 2.45 | 2.41 | 2.50 | -0.64 | -20.71% | 61 | 1,985 | 57.13% |
| NVDA230915P00250000 | 2023-06-01 12:25PM EDT | 250.00 | 2.80 | 2.75 | 2.84 | -0.73 | -20.68% | 76 | 8,312 | 56.73% |
| NVDA230915P00255000 | 2023-06-01 10:40AM EDT | 255.00 | 3.49 | 3.10 | 3.25 | -0.61 | -14.88% | 3 | 1,710 | 56.35% |
| NVDA230915P00260000 | 2023-06-01 1:00PM EDT | 260.00 | 3.60 | 3.55 | 3.65 | -0.92 | -20.35% | 18 | 4,174 | 56.01% |
| NVDA230915P00265000 | 2023-06-01 12:08PM EDT | 265.00 | 4.25 | 4.00 | 4.10 | -0.85 | -16.67% | 10 | 6,192 | 55.60% |
| NVDA230915P00270000 | 2023-06-01 12:55PM EDT | 270.00 | 4.60 | 4.50 | 4.65 | -1.30 | -22.03% | 68 | 3,092 | 55.29% |
| NVDA230915P00275000 | 2023-06-01 12:29PM EDT | 275.00 | 5.25 | 5.05 | 5.20 | -1.20 | -18.60% | 22 | 1,917 | 54.92% |
| NVDA230915P00280000 | 2023-06-01 12:30PM EDT | 280.00 | 5.85 | 5.70 | 5.85 | -1.65 | -22.00% | 21 | 6,664 | 54.69% |
| NVDA230915P00285000 | 2023-06-01 12:50PM EDT | 285.00 | 6.58 | 6.35 | 6.55 | -1.72 | -20.72% | 32 | 2,362 | 54.38% |
| NVDA230915P00290000 | 2023-06-01 12:18PM EDT | 290.00 | 7.45 | 7.15 | 7.30 | -1.85 | -19.89% | 26 | 2,303 | 54.17% |
| NVDA230915P00295000 | 2023-06-01 12:41PM EDT | 295.00 | 8.15 | 7.95 | 8.10 | -2.10 | -20.49% | 51 | 970 | 53.87% |
| NVDA230915P00300000 | 2023-06-01 12:59PM EDT | 300.00 | 8.90 | 8.80 | 9.05 | -2.38 | -21.10% | 337 | 2,744 | 53.65% |
| NVDA230915P00305000 | 2023-06-01 12:13PM EDT | 305.00 | 10.00 | 9.75 | 10.00 | -2.50 | -20.00% | 12 | 909 | 53.39% |
| NVDA230915P00310000 | 2023-06-01 1:01PM EDT | 310.00 | 10.90 | 10.80 | 11.05 | -2.18 | -16.67% | 70 | 1,954 | 53.19% |
| NVDA230915P00315000 | 2023-06-01 12:55PM EDT | 315.00 | 12.20 | 12.00 | 12.15 | -1.80 | -12.86% | 64 | 1,166 | 53.03% |
| NVDA230915P00320000 | 2023-06-01 12:40PM EDT | 320.00 | 13.38 | 13.05 | 13.30 | -3.22 | -19.40% | 55 | 1,370 | 52.65% |
| NVDA230915P00325000 | 2023-06-01 12:17PM EDT | 325.00 | 14.80 | 14.35 | 14.65 | -3.20 | -17.78% | 30 | 535 | 52.52% |
| NVDA230915P00330000 | 2023-06-01 12:15PM EDT | 330.00 | 16.19 | 15.70 | 16.00 | -3.41 | -17.40% | 152 | 1,435 | 52.30% |
| NVDA230915P00335000 | 2023-06-01 10:57AM EDT | 335.00 | 18.50 | 17.15 | 17.45 | -1.50 | -7.50% | 106 | 656 | 52.11% |
| NVDA230915P00340000 | 2023-06-01 12:55PM EDT | 340.00 | 19.00 | 18.65 | 18.95 | -3.70 | -16.30% | 141 | 1,035 | 51.86% |
| NVDA230915P00345000 | 2023-06-01 12:33PM EDT | 345.00 | 20.95 | 20.30 | 20.60 | -2.36 | -10.12% | 103 | 115 | 51.71% |
| NVDA230915P00350000 | 2023-06-01 12:46PM EDT | 350.00 | 22.55 | 21.95 | 22.25 | -4.41 | -16.36% | 652 | 3,026 | 51.43% |
| NVDA230915P00355000 | 2023-06-01 12:30PM EDT | 355.00 | 24.40 | 23.95 | 24.10 | -2.80 | -10.29% | 65 | 3,970 | 51.41% |
| NVDA230915P00360000 | 2023-06-01 12:53PM EDT | 360.00 | 26.40 | 25.70 | 26.10 | -4.60 | -14.84% | 70 | 923 | 51.20% |
| NVDA230915P00365000 | 2023-06-01 12:06PM EDT | 365.00 | 28.25 | 27.60 | 27.95 | -5.34 | -15.90% | 43 | 435 | 50.87% |
| NVDA230915P00370000 | 2023-06-01 12:19PM EDT | 370.00 | 30.34 | 29.75 | 30.10 | -5.60 | -15.58% | 40 | 662 | 50.78% |
| NVDA230915P00375000 | 2023-06-01 1:00PM EDT | 375.00 | 32.00 | 32.00 | 32.35 | -4.10 | -11.36% | 65 | 499 | 50.69% |
| NVDA230915P00380000 | 2023-06-01 12:58PM EDT | 380.00 | 34.63 | 34.20 | 34.55 | -6.42 | -15.64% | 185 | 1,672 | 50.43% |
| NVDA230915P00385000 | 2023-06-01 12:55PM EDT | 385.00 | 37.00 | 36.60 | 36.90 | -5.70 | -13.35% | 51 | 487 | 50.27% |
| NVDA230915P00390000 | 2023-06-01 12:51PM EDT | 390.00 | 39.88 | 38.95 | 39.25 | -6.09 | -13.25% | 133 | 1,093 | 50.15% |
| NVDA230915P00395000 | 2023-06-01 12:59PM EDT | 395.00 | 41.85 | 41.70 | 42.00 | -7.25 | -14.77% | 14 | 146 | 50.04% |
| NVDA230915P00400000 | 2023-06-01 12:58PM EDT | 400.00 | 44.70 | 44.25 | 44.60 | -7.75 | -14.78% | 61 | 1,643 | 50.00% |
| NVDA230915P00405000 | 2023-06-01 1:00PM EDT | 405.00 | 47.00 | 47.00 | 47.35 | -5.10 | -9.79% | 531 | 236 | 49.85% |
| NVDA230915P00410000 | 2023-06-01 12:12PM EDT | 410.00 | 50.60 | 49.90 | 50.25 | -5.40 | -9.64% | 19 | 410 | 49.77% |
| NVDA230915P00415000 | 2023-06-01 10:23AM EDT | 415.00 | 57.80 | 52.65 | 53.05 | -0.75 | -1.28% | 50 | 222 | 49.48% |
| NVDA230915P00420000 | 2023-06-01 12:28PM EDT | 420.00 | 56.55 | 55.65 | 56.05 | -4.35 | -7.14% | 119 | 198 | 49.32% |
| NVDA230915P00425000 | 2023-06-01 12:36PM EDT | 425.00 | 60.00 | 58.75 | 59.20 | -4.50 | -6.98% | 47 | 288 | 49.23% |
| NVDA230915P00430000 | 2023-06-01 10:31AM EDT | 430.00 | 67.15 | 62.05 | 62.45 | +2.10 | +3.23% | 4 | 198 | 49.17% |
| NVDA230915P00435000 | 2023-05-30 3:47PM EDT | 435.00 | 63.55 | 64.80 | 66.00 | 0.00 | - | 342 | 283 | 49.37% |
| NVDA230915P00440000 | 2023-05-31 1:48PM EDT | 440.00 | 75.00 | 68.25 | 69.55 | 0.00 | - | 1 | 83 | 49.48% |
| NVDA230915P00445000 | 2023-05-31 9:53AM EDT | 445.00 | 70.70 | 71.55 | 72.65 | 0.00 | - | 32 | 118 | 48.95% |
| NVDA230915P00450000 | 2023-06-01 12:20PM EDT | 450.00 | 76.00 | 75.30 | 76.10 | -6.80 | -8.21% | 4 | 45 | 48.76% |
| NVDA230915P00455000 | 2023-05-25 11:31AM EDT | 455.00 | 82.80 | 78.90 | 79.70 | 0.00 | - | - | 8 | 48.65% |
| NVDA230915P00460000 | 2023-06-01 9:34AM EDT | 460.00 | 84.35 | 82.30 | 83.80 | +10.10 | +13.60% | 4 | 8 | 49.10% |
| NVDA230915P00465000 | 2023-05-30 11:42AM EDT | 465.00 | 78.75 | 86.15 | 87.15 | 0.00 | - | 8 | 18 | 48.51% |
| NVDA230915P00470000 | 2023-05-30 12:09PM EDT | 470.00 | 94.50 | 89.95 | 90.90 | +11.15 | +13.38% | 30 | 19 | 48.34% |
| NVDA230915P00475000 | 2023-06-01 9:56AM EDT | 475.00 | 99.10 | 93.90 | 94.80 | -0.70 | -0.70% | 1 | 3 | 48.28% |
| NVDA230915P00480000 | 2023-05-25 1:04PM EDT | 480.00 | 103.13 | 97.60 | 98.60 | 0.00 | - | 2 | 1 | 48.00% |
| NVDA230915P00485000 | 2023-05-25 1:05PM EDT | 485.00 | 107.80 | 101.40 | 102.65 | 0.00 | - | 4 | 0 | 47.99% |
| NVDA230915P00490000 | 2023-04-12 10:14AM EDT | 490.00 | 221.21 | 205.65 | 207.10 | 0.00 | - | - | 0 | 168.37% |
| NVDA230915P00495000 | 2023-04-11 11:44AM EDT | 495.00 | 222.32 | 208.00 | 210.25 | 0.00 | - | - | 0 | 167.14% |
| NVDA230915P00500000 | 2023-05-31 3:41PM EDT | 500.00 | 123.00 | 113.30 | 115.40 | 0.00 | - | 3 | 14 | 48.41% |
| NVDA230915P00510000 | 2023-05-01 10:38AM EDT | 510.00 | 225.80 | 124.80 | 128.35 | 0.00 | - | - | 0 | 52.59% |
| NVDA230915P00515000 | 2023-05-30 11:57AM EDT | 515.00 | 116.70 | 126.20 | 128.95 | 0.00 | - | 3 | 5 | 49.55% |
| NVDA230915P00520000 | 2023-05-08 11:03AM EDT | 520.00 | 232.91 | 130.70 | 132.35 | 0.00 | - | 4 | 0 | 47.90% |
| NVDA230915P00525000 | 2023-05-25 1:51PM EDT | 525.00 | 143.60 | 134.60 | 137.20 | 0.00 | - | 12 | 12 | 48.69% |
| NVDA230915P00530000 | 2023-05-17 11:51AM EDT | 530.00 | 232.40 | 138.45 | 141.15 | 0.00 | - | 12 | 0 | 47.77% |
| NVDA230915P00540000 | 2023-05-16 3:34PM EDT | 540.00 | 246.29 | 147.65 | 151.55 | 0.00 | - | - | 0 | 50.52% |
| NVDA230915P00545000 | 2023-05-25 1:37PM EDT | 545.00 | 161.15 | 152.70 | 154.80 | 0.00 | - | - | 9 | 47.96% |
| NVDA230915P00550000 | 2023-05-25 2:16PM EDT | 550.00 | 168.20 | 157.30 | 159.65 | 0.00 | - | - | 14 | 48.57% |
| NVDA230915P00555000 | 2023-05-25 2:08PM EDT | 555.00 | 173.60 | 161.70 | 165.25 | 0.00 | - | - | 2 | 50.76% |
| NVDA230915P00560000 | 2023-05-25 2:22PM EDT | 560.00 | 178.10 | 166.55 | 168.75 | 0.00 | - | - | 19 | 48.32% |
| NVDA230915P00570000 | 2023-05-25 2:27PM EDT | 570.00 | 187.90 | 175.65 | 178.00 | 0.00 | - | - | 1 | 48.16% |
| NVDA230915P00575000 | 2023-05-25 2:17PM EDT | 575.00 | 192.20 | 180.50 | 182.75 | 0.00 | - | - | 28 | 48.33% |
| NVDA230915P00580000 | 2023-05-25 1:10PM EDT | 580.00 | 194.60 | 184.35 | 187.50 | 0.00 | - | - | 2 | 48.45% |
| NVDA230915P00590000 | 2023-05-30 11:40AM EDT | 590.00 | 182.36 | 194.25 | 197.30 | 0.00 | - | 2 | 28 | 49.44% |
| NVDA230915P00690000 | 2023-05-26 11:49AM EDT | 690.00 | 302.47 | 292.40 | 296.20 | 0.00 | - | 5 | - | 59.11% |
© 2023 Yahoo. Tutti i diritti riservati.