Italia markets close in 2 hours 4 minutes
FTSE MIB
33.890,12 -381,00 (-1,11%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,31 -0,50 (-0,60%) Bitcoin EUR
59.020,95 -2.769,30 (-4,48%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1060.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01060000 | 2024-04-24 1:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 1,044 | 50.00% |
| NVDA240503C01060000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 119 | 672 | 25.00% |
| NVDA240510C01060000 | 2024-04-24 3:02PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.00 | 0.00 | - | 92 | 326 | 25.00% |
| NVDA240517C01060000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 45 | 1,001 | 25.00% |
| NVDA240524C01060000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 25.00% |
| NVDA240531C01060000 | 2024-04-24 11:32AM EDT | 2024-05-31 | 8.14 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| NVDA240621C01060000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 37 | 427 | 12.50% |
| NVDA240719C01060000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 24 | 240 | 12.50% |
| NVDA240816C01060000 | 2024-04-24 3:18PM EDT | 2024-08-16 | 22.29 | 0.00 | 0.00 | 0.00 | - | 16 | 230 | 12.50% |
| NVDA240920C01060000 | 2024-04-24 2:21PM EDT | 2024-09-20 | 35.37 | 0.00 | 0.00 | 0.00 | - | 16 | 273 | 6.25% |
| NVDA241018C01060000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 39.83 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| NVDA241115C01060000 | 2024-04-22 2:05PM EDT | 2024-11-15 | 46.50 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 6.25% |
| NVDA241220C01060000 | 2024-04-24 12:57PM EDT | 2024-12-20 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| NVDA250117C01060000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 71.54 | 0.00 | 0.00 | 0.00 | - | 9 | 311 | 6.25% |
| NVDA250221C01060000 | 2024-04-23 3:42PM EDT | 2025-02-21 | 81.30 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 6.25% |
| NVDA250321C01060000 | 2024-04-24 11:53AM EDT | 2025-03-21 | 84.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01060000 | 2024-04-24 3:36PM EDT | 2025-06-20 | 98.18 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 2025-12-19 | 135.40 | 0.00 | 0.00 | 0.00 | - | 64 | 73 | 3.13% |
| NVDA260116C01060000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 143.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| NVDA260618C01060000 | 2024-04-19 3:56PM EDT | 2026-06-18 | 150.69 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| NVDA261218C01060000 | 2024-04-24 2:31PM EDT | 2026-12-18 | 195.70 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01060000 | 2024-04-19 12:27PM EDT | 2024-04-26 | 256.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240503P01060000 | 2024-04-23 10:09AM EDT | 2024-05-03 | 248.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01060000 | 2024-04-17 2:43PM EDT | 2024-05-10 | 205.24 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA240517P01060000 | 2024-04-22 12:19PM EDT | 2024-05-17 | 271.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240524P01060000 | 2024-04-24 2:12PM EDT | 2024-05-24 | 253.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA240621P01060000 | 2024-04-23 9:39AM EDT | 2024-06-21 | 257.39 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 2024-07-19 | 216.20 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 0.00% |
| NVDA240816P01060000 | 2024-04-11 1:28PM EDT | 2024-08-16 | 199.75 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 0.00% |
| NVDA240920P01060000 | 2024-04-11 2:41PM EDT | 2024-09-20 | 209.20 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
| NVDA241018P01060000 | 2024-03-21 1:46PM EDT | 2024-10-18 | 218.00 | 312.30 | 317.55 | 0.00 | - | 4 | 3 | 57.95% |
| NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| NVDA241220P01060000 | 2024-04-01 11:10AM EDT | 2024-12-20 | 232.05 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 0.00% |
| NVDA250117P01060000 | 2024-04-04 11:14AM EDT | 2025-01-17 | 238.55 | 0.00 | 0.00 | 0.00 | - | 20 | 243 | 0.00% |
| NVDA250221P01060000 | 2024-03-26 3:42PM EDT | 2025-02-21 | 233.50 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 2025-03-21 | 274.35 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 263.15 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 0.00 | 0.00 | 0.00 | - | 36 | 37 | 0.00% |
| NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 29.42% |
| NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 349.25 | 363.20 | 0.00 | - | 3 | 3 | 34.77% |
© 2024 Yahoo. Tutti i diritti riservati.