Italia markets open in 6 hours 24 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.997,69 -462,39 (-1,20%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.332,89 -1.854,99 (-2,98%) CMC Crypto 200
1.391,23 -32,87 (-2,31%)
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:1020.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01020000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 218 | 1,626 | 107.81% |
| NVDA240503C01020000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.30 | 0.05 | 0.50 | -0.09 | -23.08% | 351 | 1,376 | 66.21% |
| NVDA240510C01020000 | 2024-04-24 2:52PM EDT | 2024-05-10 | 0.74 | 0.63 | 0.87 | -0.28 | -27.45% | 23 | 189 | 56.93% |
| NVDA240517C01020000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 1.40 | 1.14 | 1.49 | -0.72 | -33.96% | 196 | 1,309 | 51.93% |
| NVDA240524C01020000 | 2024-04-24 2:53PM EDT | 2024-05-24 | 7.00 | 6.95 | 7.45 | -3.10 | -30.69% | 87 | 154 | 64.95% |
| NVDA240531C01020000 | 2024-04-24 1:29PM EDT | 2024-05-31 | 10.75 | 8.35 | 8.95 | -1.25 | -10.42% | 6 | 36 | 61.42% |
| NVDA240621C01020000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 13.71 | 13.55 | 13.90 | -4.29 | -23.83% | 90 | 1,572 | 56.19% |
| NVDA240719C01020000 | 2024-04-24 2:58PM EDT | 2024-07-19 | 19.55 | 19.80 | 20.30 | -5.67 | -22.48% | 21 | 549 | 52.37% |
| NVDA240816C01020000 | 2024-04-24 2:49PM EDT | 2024-08-16 | 27.50 | 27.05 | 27.80 | -6.50 | -19.12% | 26 | 531 | 51.12% |
| NVDA240920C01020000 | 2024-04-24 3:44PM EDT | 2024-09-20 | 40.00 | 39.80 | 40.65 | -7.70 | -16.14% | 13 | 420 | 52.46% |
| NVDA241018C01020000 | 2024-04-22 10:27AM EDT | 2024-10-18 | 51.03 | 46.35 | 47.20 | +10.73 | +26.63% | 1 | 116 | 51.55% |
| NVDA241115C01020000 | 2024-04-24 9:33AM EDT | 2024-11-15 | 68.05 | 54.15 | 55.15 | +15.23 | +28.83% | 1 | 88 | 51.61% |
| NVDA241220C01020000 | 2024-04-24 11:02AM EDT | 2024-12-20 | 75.85 | 64.50 | 65.65 | -0.40 | -0.52% | 1 | 284 | 52.09% |
| NVDA250117C01020000 | 2024-04-23 12:25PM EDT | 2025-01-17 | 80.40 | 69.35 | 71.75 | 0.00 | - | 23 | 0 | 51.44% |
| NVDA250221C01020000 | 2024-04-22 2:02PM EDT | 2025-02-21 | 79.42 | 79.25 | 81.15 | 0.00 | - | 4 | 161 | 51.87% |
| NVDA250321C01020000 | 2024-04-22 2:12PM EDT | 2025-03-21 | 88.06 | 86.00 | 87.90 | 0.00 | - | 4 | 120 | 51.94% |
| NVDA250620C01020000 | 2024-04-24 12:54PM EDT | 2025-06-20 | 113.10 | 107.05 | 108.40 | +9.10 | +8.75% | 1 | 448 | 52.21% |
| NVDA250919C01020000 | 2024-04-19 3:25PM EDT | 2025-09-19 | 118.12 | 122.50 | 133.40 | 0.00 | - | 1 | 59 | 52.76% |
| NVDA251219C01020000 | 2024-04-22 1:56PM EDT | 2025-12-19 | 144.27 | 144.25 | 146.00 | 0.00 | - | 8 | 65 | 52.83% |
| NVDA260116C01020000 | 2024-04-24 1:12PM EDT | 2026-01-16 | 157.45 | 148.60 | 150.30 | -37.95 | -19.42% | 1 | 54 | 52.68% |
| NVDA260618C01020000 | 2024-04-22 11:51AM EDT | 2026-06-18 | 169.12 | 175.25 | 177.75 | 0.00 | - | 22 | 69 | 53.07% |
| NVDA261218C01020000 | 2024-04-24 1:54PM EDT | 2026-12-18 | 215.30 | 201.85 | 207.80 | -26.35 | -10.90% | 2 | 115 | 53.30% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01020000 | 2024-04-19 10:45AM EDT | 2024-04-26 | 200.20 | 221.05 | 225.45 | 0.00 | - | 4 | 0 | 108.59% |
| NVDA240503P01020000 | 2024-04-22 3:18PM EDT | 2024-05-03 | 224.85 | 221.00 | 225.50 | 0.00 | - | 68 | 0 | 51.56% |
| NVDA240517P01020000 | 2024-04-23 12:26PM EDT | 2024-05-17 | 199.40 | 221.80 | 224.75 | 0.00 | - | 22 | 190 | 53.28% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 184.49 | 225.20 | 229.80 | 0.00 | - | - | 3 | 51.56% |
| NVDA240621P01020000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 234.43 | 228.80 | 233.05 | 0.00 | - | 29 | 273 | 50.85% |
| NVDA240719P01020000 | 2024-04-18 10:54AM EDT | 2024-07-19 | 191.05 | 232.10 | 236.90 | 0.00 | - | 1 | 109 | 46.11% |
| NVDA240816P01020000 | 2024-04-24 11:08AM EDT | 2024-08-16 | 222.00 | 236.75 | 241.10 | +28.66 | +14.82% | 1 | 162 | 43.73% |
| NVDA240920P01020000 | 2024-04-19 2:12PM EDT | 2024-09-20 | 253.95 | 244.10 | 249.20 | 0.00 | - | 2 | 149 | 43.80% |
| NVDA241018P01020000 | 2024-04-01 11:17AM EDT | 2024-10-18 | 194.80 | 248.15 | 252.85 | 0.00 | - | 2 | 42 | 42.32% |
| NVDA241115P01020000 | 2024-03-28 10:12AM EDT | 2024-11-15 | 203.85 | 251.10 | 257.20 | 0.00 | - | 2 | 70 | 41.61% |
| NVDA241220P01020000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 206.85 | 258.25 | 266.85 | 0.00 | - | 6 | 271 | 42.90% |
| NVDA250117P01020000 | 2024-04-16 10:30AM EDT | 2025-01-17 | 220.02 | 260.95 | 268.30 | 0.00 | - | 1 | 189 | 41.21% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 2025-02-21 | 224.00 | 262.25 | 274.25 | 0.00 | - | 6 | 25 | 41.09% |
| NVDA250321P01020000 | 2024-04-12 10:18AM EDT | 2025-03-21 | 220.35 | 264.85 | 275.85 | 0.00 | - | 2 | 16 | 39.90% |
| NVDA250620P01020000 | 2024-04-12 12:32PM EDT | 2025-06-20 | 238.55 | 275.65 | 289.10 | 0.00 | - | 2 | 25 | 39.57% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 292.00 | 307.30 | 0.00 | - | 1 | 153 | 37.76% |
| NVDA260116P01020000 | 2024-04-03 11:44AM EDT | 2026-01-16 | 258.27 | 299.75 | 306.80 | 0.00 | - | 1 | 70 | 36.79% |
| NVDA260618P01020000 | 2024-04-01 10:42AM EDT | 2026-06-18 | 272.75 | 309.15 | 321.10 | 0.00 | - | 8 | 14 | 36.17% |
| NVDA261218P01020000 | 2024-04-09 10:27AM EDT | 2026-12-18 | 307.80 | 321.60 | 335.25 | 0.00 | - | 7 | 8 | 35.36% |
© 2024 Yahoo. Tutti i diritti riservati.