NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203C00070000 | 2023-01-27 3:28PM EST | 70.00 | 134.60 | 132.90 | 135.85 | +16.25 | +13.73% | 1 | 2 | 438.87% |
| NVDA230203C00095000 | 2023-01-26 2:42PM EST | 95.00 | 102.31 | 107.95 | 110.70 | 0.00 | - | 1 | 0 | 318.75% |
| NVDA230203C00100000 | 2023-01-27 10:21AM EST | 100.00 | 100.25 | 102.95 | 105.40 | +57.02 | +131.90% | 1 | 0 | 286.91% |
| NVDA230203C00105000 | 2023-01-24 11:28AM EST | 105.00 | 86.71 | 97.95 | 100.55 | 0.00 | - | 4 | 6 | 275.39% |
| NVDA230203C00110000 | 2023-01-27 1:07PM EST | 110.00 | 93.25 | 92.95 | 95.60 | +59.25 | +174.26% | 1 | 2 | 259.96% |
| NVDA230203C00115000 | 2023-01-20 1:04PM EST | 115.00 | 60.17 | 87.95 | 91.15 | 0.00 | - | 2 | 2 | 260.45% |
| NVDA230203C00120000 | 2023-01-27 9:50AM EST | 120.00 | 78.28 | 82.95 | 85.65 | +20.28 | +34.97% | 20 | 25 | 229.10% |
| NVDA230203C00125000 | 2023-01-27 3:59PM EST | 125.00 | 78.91 | 77.95 | 80.00 | +13.66 | +20.93% | 42 | 13 | 190.04% |
| NVDA230203C00129000 | 2023-01-27 10:32AM EST | 129.00 | 72.30 | 73.95 | 76.60 | +54.45 | +305.04% | 2 | 9 | 200.39% |
| NVDA230203C00130000 | 2023-01-27 3:02PM EST | 130.00 | 75.00 | 72.95 | 75.60 | +7.40 | +10.95% | 27 | 118 | 197.46% |
| NVDA230203C00131000 | 2023-01-06 10:11AM EST | 131.00 | 16.05 | 71.95 | 74.50 | 0.00 | - | 1 | 3 | 191.60% |
| NVDA230203C00132000 | 2023-01-25 12:59PM EST | 132.00 | 56.90 | 70.95 | 73.60 | 0.00 | - | 2 | 7 | 191.60% |
| NVDA230203C00133000 | 2023-01-27 11:19AM EST | 133.00 | 67.36 | 69.95 | 72.60 | +35.11 | +108.87% | 1 | 8 | 188.77% |
| NVDA230203C00134000 | 2023-01-11 10:20AM EST | 134.00 | 25.81 | 68.95 | 71.70 | 0.00 | - | 2 | 9 | 188.67% |
| NVDA230203C00135000 | 2023-01-27 1:20PM EST | 135.00 | 68.15 | 68.00 | 70.40 | +5.98 | +9.62% | 7 | 83 | 178.91% |
| NVDA230203C00136000 | 2023-01-06 9:48AM EST | 136.00 | 12.20 | 67.00 | 69.50 | 0.00 | - | 1 | 1 | 178.91% |
| NVDA230203C00137000 | 2023-01-27 1:04PM EST | 137.00 | 66.80 | 66.00 | 69.20 | +42.55 | +175.46% | 1 | 3 | 192.97% |
| NVDA230203C00138000 | 2023-01-27 11:34AM EST | 138.00 | 63.53 | 65.00 | 67.75 | +10.98 | +20.89% | 1 | 121 | 179.88% |
| NVDA230203C00139000 | 2023-01-27 3:13PM EST | 139.00 | 65.70 | 64.00 | 67.20 | +13.00 | +24.67% | 5 | 13 | 187.11% |
| NVDA230203C00140000 | 2023-01-27 3:37PM EST | 140.00 | 64.80 | 63.00 | 66.20 | +9.92 | +18.08% | 14 | 104 | 184.18% |
| NVDA230203C00141000 | 2023-01-25 9:56AM EST | 141.00 | 49.59 | 62.00 | 65.20 | 0.00 | - | 4 | 47 | 181.25% |
| NVDA230203C00142000 | 2023-01-27 3:33PM EST | 142.00 | 62.95 | 61.00 | 64.15 | +12.80 | +25.52% | 6 | 59 | 177.34% |
| NVDA230203C00143000 | 2023-01-27 3:12PM EST | 143.00 | 61.25 | 60.00 | 62.75 | +9.95 | +19.40% | 17 | 73 | 165.92% |
| NVDA230203C00144000 | 2023-01-27 3:07PM EST | 144.00 | 61.16 | 59.00 | 61.65 | +13.16 | +27.42% | 8 | 144 | 160.84% |
| NVDA230203C00145000 | 2023-01-27 3:13PM EST | 145.00 | 60.22 | 58.00 | 60.50 | +9.42 | +18.54% | 246 | 399 | 154.59% |
| NVDA230203C00146000 | 2023-01-27 9:56AM EST | 146.00 | 53.25 | 57.00 | 59.35 | +8.30 | +18.46% | 1 | 135 | 148.14% |
| NVDA230203C00147000 | 2023-01-27 10:31AM EST | 147.00 | 54.10 | 56.00 | 58.30 | +10.69 | +24.63% | 1 | 167 | 144.24% |
| NVDA230203C00148000 | 2023-01-27 3:43PM EST | 148.00 | 56.87 | 55.00 | 57.50 | +12.01 | +26.77% | 15 | 303 | 146.68% |
| NVDA230203C00149000 | 2023-01-27 12:52PM EST | 149.00 | 54.00 | 54.00 | 57.15 | +12.70 | +30.75% | 11 | 65 | 157.62% |
| NVDA230203C00150000 | 2023-01-27 3:45PM EST | 150.00 | 54.71 | 53.05 | 55.70 | +7.49 | +15.86% | 47 | 571 | 147.07% |
| NVDA230203C00152500 | 2023-01-27 3:46PM EST | 152.50 | 51.94 | 50.50 | 53.40 | +7.44 | +16.72% | 7 | 427 | 143.41% |
| NVDA230203C00155000 | 2023-01-27 3:48PM EST | 155.00 | 49.19 | 48.05 | 50.55 | +7.11 | +16.90% | 35 | 587 | 130.96% |
| NVDA230203C00157500 | 2023-01-27 3:51PM EST | 157.50 | 46.75 | 45.55 | 47.35 | +7.50 | +19.11% | 79 | 488 | 107.62% |
| NVDA230203C00160000 | 2023-01-27 3:57PM EST | 160.00 | 44.00 | 43.05 | 46.25 | +6.85 | +18.44% | 141 | 896 | 130.27% |
| NVDA230203C00162500 | 2023-01-27 3:36PM EST | 162.50 | 42.60 | 40.65 | 43.15 | +6.00 | +16.39% | 36 | 846 | 115.63% |
| NVDA230203C00165000 | 2023-01-27 3:56PM EST | 165.00 | 39.00 | 38.10 | 41.25 | +6.70 | +20.74% | 64 | 881 | 117.73% |
| NVDA230203C00167500 | 2023-01-27 3:56PM EST | 167.50 | 36.43 | 35.75 | 38.75 | +7.03 | +23.91% | 30 | 996 | 113.14% |
| NVDA230203C00170000 | 2023-01-27 3:54PM EST | 170.00 | 33.88 | 32.25 | 34.35 | +6.08 | +21.87% | 155 | 1,885 | 95.31% |
| NVDA230203C00172500 | 2023-01-27 3:51PM EST | 172.50 | 31.94 | 30.70 | 32.00 | +7.89 | +32.81% | 86 | 1,791 | 69.34% |
| NVDA230203C00175000 | 2023-01-27 3:48PM EST | 175.00 | 29.39 | 28.25 | 29.55 | +5.52 | +23.13% | 229 | 2,245 | 66.89% |
| NVDA230203C00177500 | 2023-01-27 3:52PM EST | 177.50 | 26.95 | 25.85 | 27.20 | +6.55 | +32.11% | 73 | 4,138 | 66.80% |
| NVDA230203C00180000 | 2023-01-27 3:58PM EST | 180.00 | 24.47 | 23.50 | 24.50 | +5.13 | +26.53% | 375 | 4,088 | 60.45% |
| NVDA230203C00182500 | 2023-01-27 3:51PM EST | 182.50 | 22.44 | 21.25 | 22.60 | +5.05 | +29.04% | 227 | 1,641 | 66.60% |
| NVDA230203C00185000 | 2023-01-27 3:59PM EST | 185.00 | 19.52 | 19.00 | 20.00 | +4.43 | +29.36% | 526 | 2,123 | 61.96% |
| NVDA230203C00187500 | 2023-01-27 3:57PM EST | 187.50 | 17.65 | 17.10 | 17.75 | +4.56 | +34.84% | 231 | 1,381 | 63.28% |
| NVDA230203C00190000 | 2023-01-27 3:59PM EST | 190.00 | 15.40 | 14.85 | 15.70 | +4.10 | +36.28% | 2,683 | 3,432 | 61.65% |
| NVDA230203C00192500 | 2023-01-27 3:59PM EST | 192.50 | 13.35 | 13.25 | 13.65 | +3.85 | +40.53% | 711 | 1,470 | 63.06% |
| NVDA230203C00195000 | 2023-01-27 3:59PM EST | 195.00 | 11.60 | 11.40 | 11.80 | +3.35 | +40.61% | 4,074 | 2,046 | 62.43% |
| NVDA230203C00197500 | 2023-01-27 3:59PM EST | 197.50 | 9.80 | 9.70 | 9.95 | +2.94 | +42.86% | 2,177 | 1,013 | 61.21% |
| NVDA230203C00200000 | 2023-01-27 3:59PM EST | 200.00 | 8.20 | 8.15 | 8.35 | +2.65 | +47.75% | 12,800 | 5,134 | 60.62% |
| NVDA230203C00202500 | 2023-01-27 3:59PM EST | 202.50 | 6.85 | 6.80 | 7.00 | +2.30 | +50.55% | 6,150 | 2,946 | 60.74% |
| NVDA230203C00205000 | 2023-01-27 3:59PM EST | 205.00 | 5.60 | 5.55 | 5.70 | +2.05 | +57.75% | 13,884 | 2,012 | 60.07% |
| NVDA230203C00210000 | 2023-01-27 3:59PM EST | 210.00 | 3.67 | 3.60 | 3.75 | +1.40 | +61.67% | 21,035 | 2,249 | 60.06% |
| NVDA230203C00215000 | 2023-01-27 3:59PM EST | 215.00 | 2.09 | 2.10 | 2.44 | +0.76 | +57.14% | 5,541 | 1,234 | 59.89% |
| NVDA230203C00220000 | 2023-01-27 3:59PM EST | 220.00 | 1.41 | 1.34 | 1.42 | +0.66 | +88.00% | 5,067 | 2,035 | 60.52% |
| NVDA230203C00225000 | 2023-01-27 3:59PM EST | 225.00 | 0.82 | 0.79 | 0.84 | +0.38 | +86.36% | 2,045 | 757 | 61.23% |
| NVDA230203C00230000 | 2023-01-27 3:59PM EST | 230.00 | 0.49 | 0.47 | 0.50 | +0.23 | +88.46% | 2,920 | 1,732 | 62.45% |
| NVDA230203C00235000 | 2023-01-27 3:59PM EST | 235.00 | 0.30 | 0.27 | 0.30 | +0.14 | +87.50% | 968 | 1,434 | 63.67% |
| NVDA230203C00240000 | 2023-01-27 3:59PM EST | 240.00 | 0.17 | 0.17 | 0.20 | +0.06 | +54.55% | 1,120 | 947 | 65.92% |
| NVDA230203C00250000 | 2023-01-27 3:55PM EST | 250.00 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 1,655 | 1,047 | 70.31% |
| NVDA230203C00260000 | 2023-01-27 3:58PM EST | 260.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 313 | 295 | 72.66% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203P00070000 | 2023-01-13 11:11AM EST | 70.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 1 | 75 | 541.21% |
| NVDA230203P00075000 | 2023-01-13 10:02AM EST | 75.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 10 | 20 | 509.28% |
| NVDA230203P00080000 | 2023-01-09 3:00PM EST | 80.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 4 | 24 | 480.86% |
| NVDA230203P00085000 | 2023-01-17 2:38PM EST | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 209 | 417 | 255.47% |
| NVDA230203P00090000 | 2023-01-17 2:45PM EST | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 375 | 449 | 250.00% |
| NVDA230203P00095000 | 2023-01-18 3:47PM EST | 95.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 5 | 98 | 342.29% |
| NVDA230203P00100000 | 2023-01-24 9:32AM EST | 100.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 491 | 305.08% |
| NVDA230203P00105000 | 2023-01-25 1:42PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 159.38% |
| NVDA230203P00110000 | 2023-01-26 3:00PM EST | 110.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 1,584 | 334.96% |
| NVDA230203P00115000 | 2023-01-25 11:51AM EST | 115.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 8 | 670 | 314.60% |
| NVDA230203P00120000 | 2023-01-27 11:57AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 1,221 | 131.25% |
| NVDA230203P00125000 | 2023-01-27 3:06PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 700 | 118.75% |
| NVDA230203P00129000 | 2023-01-27 2:40PM EST | 129.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 165 | 265 | 261.67% |
| NVDA230203P00130000 | 2023-01-27 2:48PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 2,625 | 112.50% |
| NVDA230203P00131000 | 2023-01-27 2:05PM EST | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 126 | 109.38% |
| NVDA230203P00132000 | 2023-01-27 2:40PM EST | 132.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 423 | 170 | 106.25% |
| NVDA230203P00133000 | 2023-01-27 2:32PM EST | 133.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 130 | 219 | 106.25% |
| NVDA230203P00134000 | 2023-01-27 3:05PM EST | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 1,394 | 103.13% |
| NVDA230203P00135000 | 2023-01-27 3:06PM EST | 135.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 452 | 642 | 107.81% |
| NVDA230203P00136000 | 2023-01-27 3:55PM EST | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 217 | 105 | 106.25% |
| NVDA230203P00137000 | 2023-01-27 2:12PM EST | 137.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 135 | 108.59% |
| NVDA230203P00138000 | 2023-01-27 3:10PM EST | 138.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 31 | 329 | 103.13% |
| NVDA230203P00139000 | 2023-01-27 2:42PM EST | 139.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 690 | 107.81% |
| NVDA230203P00140000 | 2023-01-27 3:45PM EST | 140.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 522 | 2,519 | 103.13% |
| NVDA230203P00141000 | 2023-01-27 3:55PM EST | 141.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 758 | 485 | 103.91% |
| NVDA230203P00142000 | 2023-01-27 3:45PM EST | 142.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 42 | 299 | 102.34% |
| NVDA230203P00143000 | 2023-01-27 3:35PM EST | 143.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 108 | 555 | 100.00% |
| NVDA230203P00144000 | 2023-01-27 3:05PM EST | 144.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 14 | 725 | 98.44% |
| NVDA230203P00145000 | 2023-01-27 2:33PM EST | 145.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 95 | 921 | 96.88% |
| NVDA230203P00146000 | 2023-01-27 3:51PM EST | 146.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 216 | 388 | 96.88% |
| NVDA230203P00147000 | 2023-01-27 3:57PM EST | 147.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 23 | 764 | 95.31% |
| NVDA230203P00148000 | 2023-01-27 3:26PM EST | 148.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 479 | 9,526 | 95.31% |
| NVDA230203P00149000 | 2023-01-27 3:59PM EST | 149.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 670 | 1,093 | 93.75% |
| NVDA230203P00150000 | 2023-01-27 3:59PM EST | 150.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 457 | 10,302 | 91.41% |
| NVDA230203P00152500 | 2023-01-27 2:06PM EST | 152.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 43 | 827 | 88.67% |
| NVDA230203P00155000 | 2023-01-27 3:53PM EST | 155.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 236 | 1,361 | 85.55% |
| NVDA230203P00157500 | 2023-01-27 3:52PM EST | 157.50 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 124 | 1,416 | 83.20% |
| NVDA230203P00160000 | 2023-01-27 3:58PM EST | 160.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 705 | 2,351 | 81.25% |
| NVDA230203P00162500 | 2023-01-27 3:52PM EST | 162.50 | 0.08 | 0.06 | 0.08 | -0.10 | -55.56% | 1,232 | 1,733 | 77.34% |
| NVDA230203P00165000 | 2023-01-27 3:58PM EST | 165.00 | 0.10 | 0.08 | 0.10 | -0.13 | -56.52% | 939 | 2,140 | 75.20% |
| NVDA230203P00167500 | 2023-01-27 3:59PM EST | 167.50 | 0.12 | 0.10 | 0.12 | -0.18 | -60.00% | 1,699 | 2,334 | 72.46% |
| NVDA230203P00170000 | 2023-01-27 3:59PM EST | 170.00 | 0.14 | 0.14 | 0.16 | -0.25 | -64.10% | 2,698 | 3,151 | 71.00% |
| NVDA230203P00172500 | 2023-01-27 3:59PM EST | 172.50 | 0.20 | 0.18 | 0.20 | -0.30 | -60.00% | 1,125 | 2,308 | 68.75% |
| NVDA230203P00175000 | 2023-01-27 3:59PM EST | 175.00 | 0.25 | 0.24 | 0.26 | -0.42 | -62.69% | 4,562 | 4,476 | 66.89% |
| NVDA230203P00177500 | 2023-01-27 3:57PM EST | 177.50 | 0.34 | 0.33 | 0.36 | -0.54 | -61.36% | 1,395 | 3,966 | 65.72% |
| NVDA230203P00180000 | 2023-01-27 3:59PM EST | 180.00 | 0.47 | 0.46 | 0.48 | -0.65 | -58.04% | 6,133 | 5,020 | 64.45% |
| NVDA230203P00182500 | 2023-01-27 3:59PM EST | 182.50 | 0.63 | 0.55 | 0.65 | -0.89 | -58.55% | 2,141 | 2,278 | 62.31% |
| NVDA230203P00185000 | 2023-01-27 3:59PM EST | 185.00 | 0.86 | 0.83 | 0.89 | -1.09 | -55.90% | 5,935 | 2,601 | 62.21% |
| NVDA230203P00187500 | 2023-01-27 3:58PM EST | 187.50 | 1.15 | 1.13 | 1.18 | -1.31 | -53.25% | 2,461 | 1,695 | 61.23% |
| NVDA230203P00190000 | 2023-01-27 3:59PM EST | 190.00 | 1.56 | 1.52 | 1.58 | -1.62 | -50.94% | 23,704 | 5,036 | 60.55% |
| NVDA230203P00192500 | 2023-01-27 3:59PM EST | 192.50 | 2.07 | 2.04 | 2.14 | -1.98 | -48.89% | 3,549 | 1,586 | 60.38% |
| NVDA230203P00195000 | 2023-01-27 3:59PM EST | 195.00 | 2.71 | 2.70 | 2.75 | -2.29 | -45.80% | 14,539 | 2,931 | 59.84% |
| NVDA230203P00197500 | 2023-01-27 3:59PM EST | 197.50 | 3.50 | 3.45 | 3.60 | -2.60 | -42.62% | 3,850 | 622 | 59.62% |
| NVDA230203P00200000 | 2023-01-27 3:59PM EST | 200.00 | 4.40 | 4.40 | 4.55 | -3.11 | -41.41% | 10,563 | 920 | 59.38% |
| NVDA230203P00202500 | 2023-01-27 3:59PM EST | 202.50 | 5.51 | 5.45 | 5.65 | -4.02 | -42.18% | 3,855 | 751 | 58.81% |
| NVDA230203P00205000 | 2023-01-27 3:59PM EST | 205.00 | 6.83 | 6.75 | 6.85 | -4.35 | -38.91% | 3,714 | 403 | 58.40% |
| NVDA230203P00210000 | 2023-01-27 3:57PM EST | 210.00 | 9.60 | 9.80 | 9.95 | -4.80 | -33.33% | 555 | 173 | 58.52% |
| NVDA230203P00215000 | 2023-01-27 3:53PM EST | 215.00 | 13.55 | 13.35 | 13.60 | -5.45 | -28.68% | 1,538 | 42 | 58.13% |
| NVDA230203P00225000 | 2023-01-27 2:36PM EST | 225.00 | 21.00 | 20.65 | 23.00 | -7.05 | -25.13% | 51 | 5 | 53.42% |
© 2023 Yahoo. Tutti i diritti riservati.
