Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,05 -0,90 (-1,14%) Bitcoin EUR
57.693,35 +2.542,19 (+4,61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919C00400000 | 2024-05-02 3:05PM EDT | 400.00 | 501.00 | 525.30 | 533.30 | 0.00 | - | 1 | 1 | 70.17% |
| NVDA250919C00500000 | 2024-04-25 1:37PM EDT | 500.00 | 398.09 | 446.70 | 454.40 | 0.00 | - | 1 | 7 | 64.42% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 560.00 | 320.50 | 404.00 | 410.75 | 0.00 | - | 2 | 2 | 62.04% |
| NVDA250919C00580000 | 2024-04-23 9:30AM EDT | 580.00 | 322.45 | 390.70 | 397.25 | 0.00 | - | 2 | 3 | 61.48% |
| NVDA250919C00620000 | 2024-04-24 12:08PM EDT | 620.00 | 300.60 | 364.25 | 370.30 | 0.00 | - | - | 0 | 60.15% |
| NVDA250919C00660000 | 2024-04-23 9:52AM EDT | 660.00 | 278.55 | 339.45 | 345.40 | 0.00 | - | - | 2 | 59.14% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 680.00 | 281.00 | 326.85 | 333.40 | 0.00 | - | - | 1 | 58.56% |
| NVDA250919C00700000 | 2024-04-29 9:30AM EDT | 700.00 | 313.55 | 315.20 | 321.55 | 0.00 | - | 3 | 4 | 58.08% |
| NVDA250919C00720000 | 2024-05-01 12:55PM EDT | 720.00 | 257.85 | 303.70 | 310.50 | 0.00 | - | 1 | 2 | 57.67% |
| NVDA250919C00740000 | 2024-04-26 11:04AM EDT | 740.00 | 287.03 | 293.10 | 299.50 | 0.00 | - | 2 | 4 | 57.32% |
| NVDA250919C00760000 | 2024-05-03 12:37PM EDT | 760.00 | 285.00 | 282.05 | 288.60 | +29.41 | +11.51% | 4 | 574 | 56.85% |
| NVDA250919C00780000 | 2024-05-02 3:23PM EDT | 780.00 | 255.00 | 272.00 | 278.60 | 0.00 | - | 5 | 145 | 56.58% |
| NVDA250919C00800000 | 2024-05-03 1:22PM EDT | 800.00 | 266.70 | 262.70 | 268.65 | +22.65 | +9.28% | 3 | 145 | 56.34% |
| NVDA250919C00820000 | 2024-05-02 2:43PM EDT | 820.00 | 251.13 | 252.60 | 259.00 | +22.62 | +9.90% | 3 | 58 | 55.97% |
| NVDA250919C00840000 | 2024-05-01 10:35AM EDT | 840.00 | 239.80 | 243.40 | 250.05 | +19.60 | +8.90% | 1 | 7 | 55.74% |
| NVDA250919C00860000 | 2024-05-03 1:03PM EDT | 860.00 | 237.54 | 234.15 | 240.65 | +30.34 | +14.64% | 2 | 25 | 55.39% |
| NVDA250919C00880000 | 2024-04-29 1:59PM EDT | 880.00 | 223.50 | 226.05 | 231.95 | 0.00 | - | 2 | 24 | 55.20% |
| NVDA250919C00900000 | 2024-05-03 10:47AM EDT | 900.00 | 218.43 | 217.95 | 223.90 | +38.43 | +21.35% | 12 | 6 | 55.04% |
| NVDA250919C00920000 | 2024-05-02 10:42AM EDT | 920.00 | 208.00 | 208.95 | 215.70 | +22.65 | +12.22% | 4 | 5 | 54.69% |
| NVDA250919C00940000 | 2024-04-30 12:43PM EDT | 940.00 | 195.20 | 202.00 | 207.85 | 0.00 | - | 6 | 31 | 54.57% |
| NVDA250919C00960000 | 2024-05-01 11:11AM EDT | 960.00 | 167.22 | 195.15 | 199.50 | 0.00 | - | 1 | 4 | 54.35% |
| NVDA250919C00980000 | 2024-05-02 3:51PM EDT | 980.00 | 173.80 | 188.35 | 192.05 | 0.00 | - | 8 | 62 | 54.19% |
| NVDA250919C01000000 | 2024-05-03 10:00AM EDT | 1,000.00 | 183.50 | 181.50 | 185.65 | +15.90 | +9.49% | 1 | 116 | 54.10% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 1,020.00 | 153.60 | 174.45 | 178.55 | 0.00 | - | 1 | 60 | 53.85% |
| NVDA250919C01040000 | 2024-04-29 12:56PM EDT | 1,040.00 | 163.57 | 167.10 | 172.25 | 0.00 | - | 2 | 96 | 53.61% |
| NVDA250919C01080000 | 2024-05-01 12:25PM EDT | 1,080.00 | 128.05 | 156.15 | 159.20 | 0.00 | - | 1 | 22 | 53.37% |
| NVDA250919C01100000 | 2024-05-03 12:53PM EDT | 1,100.00 | 152.00 | 150.45 | 153.70 | +22.00 | +16.92% | 2 | 6 | 53.28% |
| NVDA250919C01120000 | 2024-04-30 10:20AM EDT | 1,120.00 | 147.83 | 145.00 | 148.20 | 0.00 | - | 1 | 2 | 53.17% |
| NVDA250919C01140000 | 2024-04-26 10:22AM EDT | 1,140.00 | 132.48 | 139.10 | 142.35 | 0.00 | - | 1 | 8 | 52.93% |
| NVDA250919C01160000 | 2024-04-29 3:15PM EDT | 1,160.00 | 130.33 | 134.25 | 137.40 | 0.00 | - | 1 | 4 | 52.87% |
| NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 1,180.00 | 110.54 | 129.20 | 132.90 | 0.00 | - | 1 | 6 | 52.81% |
| NVDA250919C01200000 | 2024-05-02 3:34PM EDT | 1,200.00 | 115.00 | 124.30 | 128.00 | 0.00 | - | 3 | 12 | 52.67% |
| NVDA250919C01220000 | 2024-04-29 3:01PM EDT | 1,220.00 | 117.52 | 120.75 | 123.35 | 0.00 | - | 1 | 2 | 52.69% |
| NVDA250919C01260000 | 2024-05-01 1:34PM EDT | 1,260.00 | 89.77 | 111.95 | 115.10 | 0.00 | - | 5 | 25 | 52.54% |
| NVDA250919C01280000 | 2024-04-26 11:00AM EDT | 1,280.00 | 103.10 | 108.45 | 110.65 | 0.00 | - | 2 | 3 | 52.48% |
| NVDA250919C01300000 | 2024-05-01 12:16PM EDT | 1,300.00 | 83.40 | 104.60 | 107.05 | 0.00 | - | 3 | 22 | 52.45% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250919P00390000 | 2024-04-24 12:58PM EDT | 390.00 | 11.40 | 11.05 | 12.80 | -3.45 | -23.23% | 5 | 5 | 50.46% |
| NVDA250919P00420000 | 2024-05-03 11:12AM EDT | 420.00 | 15.10 | 14.80 | 15.85 | -4.70 | -23.74% | 1 | 2 | 49.21% |
| NVDA250919P00450000 | 2024-04-22 2:36PM EDT | 450.00 | 24.25 | 18.60 | 19.80 | 0.00 | - | - | 14 | 48.33% |
| NVDA250919P00470000 | 2024-04-24 10:31AM EDT | 470.00 | 24.90 | 21.55 | 22.85 | 0.00 | - | - | 1 | 47.83% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 480.00 | 26.00 | 23.10 | 24.55 | 0.00 | - | - | 3 | 47.62% |
| NVDA250919P00490000 | 2024-04-24 12:56PM EDT | 490.00 | 31.60 | 24.90 | 26.25 | 0.00 | - | - | 3 | 47.38% |
| NVDA250919P00500000 | 2024-04-26 11:34AM EDT | 500.00 | 30.00 | 26.75 | 27.80 | 0.00 | - | 6 | 8 | 47.00% |
| NVDA250919P00560000 | 2024-05-01 12:46PM EDT | 560.00 | 49.47 | 39.10 | 41.05 | 0.00 | - | 2 | 5 | 46.07% |
| NVDA250919P00600000 | 2024-04-26 11:00AM EDT | 600.00 | 53.50 | 49.45 | 51.20 | 0.00 | - | 1 | 22 | 45.29% |
| NVDA250919P00620000 | 2024-05-02 12:08PM EDT | 620.00 | 61.80 | 55.15 | 57.00 | 0.00 | - | 20 | 22 | 44.98% |
| NVDA250919P00640000 | 2024-04-23 3:12PM EDT | 640.00 | 71.87 | 60.85 | 63.25 | 0.00 | - | 3 | 41 | 44.72% |
| NVDA250919P00660000 | 2024-04-24 2:50PM EDT | 660.00 | 85.47 | 67.75 | 70.15 | 0.00 | - | 1 | 34 | 44.54% |
| NVDA250919P00680000 | 2024-04-26 12:12PM EDT | 680.00 | 80.39 | 73.90 | 76.85 | 0.00 | - | 1 | 11 | 44.18% |
| NVDA250919P00700000 | 2024-05-03 9:58AM EDT | 700.00 | 83.00 | 81.95 | 84.00 | -5.00 | -5.68% | 6 | 110 | 43.85% |
| NVDA250919P00740000 | 2024-05-02 9:36AM EDT | 740.00 | 108.74 | 97.30 | 100.75 | 0.00 | - | 1 | 19 | 43.59% |
| NVDA250919P00760000 | 2024-04-26 10:20AM EDT | 760.00 | 112.05 | 105.80 | 108.20 | 0.00 | - | 4 | 10 | 43.04% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 780.00 | 132.00 | 114.35 | 117.35 | 0.00 | - | 30 | 34 | 42.87% |
| NVDA250919P00800000 | 2024-05-01 1:02PM EDT | 800.00 | 146.15 | 124.00 | 126.20 | 0.00 | - | 116 | 117 | 42.52% |
| NVDA250919P00840000 | 2024-05-02 1:31PM EDT | 840.00 | 145.39 | 142.95 | 146.25 | -9.11 | -5.90% | 1 | 10 | 42.16% |
| NVDA250919P00860000 | 2024-04-26 1:15PM EDT | 860.00 | 159.90 | 153.20 | 155.95 | 0.00 | - | 1 | 14 | 41.77% |
| NVDA250919P00880000 | 2024-05-01 11:18AM EDT | 880.00 | 190.00 | 163.45 | 166.55 | 0.00 | - | 1 | 13 | 41.52% |
| NVDA250919P00900000 | 2024-04-26 10:13AM EDT | 900.00 | 184.00 | 175.00 | 177.75 | 0.00 | - | 1 | 9 | 41.33% |
| NVDA250919P00920000 | 2024-05-02 1:43PM EDT | 920.00 | 201.70 | 186.05 | 189.10 | 0.00 | - | 15 | 15 | 41.10% |
| NVDA250919P00940000 | 2024-04-30 12:43PM EDT | 940.00 | 209.50 | 197.35 | 200.45 | 0.00 | - | 32 | 65 | 40.78% |
| NVDA250919P00960000 | 2024-04-18 1:08PM EDT | 960.00 | 226.20 | 208.95 | 212.15 | 0.00 | - | - | 17 | 40.48% |
| NVDA250919P00980000 | 2024-04-18 11:40AM EDT | 980.00 | 234.05 | 220.65 | 225.65 | 0.00 | - | - | 18 | 40.53% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 1,000.00 | 247.15 | 231.95 | 238.20 | 0.00 | - | - | 31 | 40.28% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 1,040.00 | 299.20 | 257.90 | 264.50 | 0.00 | - | 2 | 14 | 39.86% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 1,060.00 | 287.65 | 270.70 | 280.35 | 0.00 | - | - | 2 | 40.20% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 1,200.00 | 394.42 | 369.60 | 383.70 | 0.00 | - | - | 1 | 38.99% |
| NVDA250919P01220000 | 2024-05-01 12:00PM EDT | 1,220.00 | 440.15 | 384.35 | 399.15 | 0.00 | - | 3 | 21 | 38.76% |
| NVDA250919P01240000 | 2024-04-18 12:53PM EDT | 1,240.00 | 428.82 | 401.65 | 413.80 | 0.00 | - | - | 31 | 38.24% |
| NVDA250919P01260000 | 2024-05-01 12:00PM EDT | 1,260.00 | 473.75 | 416.25 | 430.25 | 0.00 | - | 3 | 25 | 38.15% |
| NVDA250919P01280000 | 2024-04-18 11:40AM EDT | 1,280.00 | 459.51 | 431.00 | 446.70 | 0.00 | - | - | 32 | 38.02% |
| NVDA250919P01300000 | 2024-04-18 11:40AM EDT | 1,300.00 | 477.95 | 450.05 | 460.50 | 0.00 | - | - | 5 | 37.04% |
© 2024 Yahoo. Tutti i diritti riservati.