Italia markets close in 7 hours 37 minutes
FTSE MIB
34.130,13 +190,38 (+0,56%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,04 +0,47 (+0,56%) Bitcoin EUR
59.936,89 +252,38 (+0,42%)
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:1080.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01080000 | 2024-04-25 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA240503C01080000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| NVDA240510C01080000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240517C01080000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| NVDA240524C01080000 | 2024-04-25 12:22PM EDT | 2024-05-24 | 5.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240531C01080000 | 2024-04-25 1:02PM EDT | 2024-05-31 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240621C01080000 | 2024-04-25 3:33PM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240719C01080000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240816C01080000 | 2024-04-25 10:12AM EDT | 2024-08-16 | 24.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240920C01080000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 37.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| NVDA241018C01080000 | 2024-04-25 1:32PM EDT | 2024-10-18 | 44.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241115C01080000 | 2024-04-24 12:54PM EDT | 2024-11-15 | 47.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA241220C01080000 | 2024-04-24 3:50PM EDT | 2024-12-20 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C01080000 | 2024-04-25 9:49AM EDT | 2025-01-17 | 62.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01080000 | 2024-04-24 12:37PM EDT | 2025-02-21 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01080000 | 2024-04-24 9:53AM EDT | 2025-03-21 | 85.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01080000 | 2024-04-25 12:33PM EDT | 2025-06-20 | 103.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA250919C01080000 | 2024-04-18 11:33AM EDT | 2025-09-19 | 140.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NVDA251219C01080000 | 2024-04-22 2:20PM EDT | 2025-12-19 | 131.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA260116C01080000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 132.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA260618C01080000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 175.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01080000 | 2024-04-25 3:53PM EDT | 2026-12-18 | 207.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01080000 | 2024-04-08 1:13PM EDT | 2024-04-26 | 208.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01080000 | 2024-04-12 1:04PM EDT | 2024-05-03 | 193.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01080000 | 2024-04-25 3:51PM EDT | 2024-05-10 | 254.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240517P01080000 | 2024-04-18 9:35AM EDT | 2024-05-17 | 237.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240524P01080000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 322.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01080000 | 2024-04-11 2:30PM EDT | 2024-06-21 | 199.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01080000 | 2024-04-08 12:57PM EDT | 2024-07-19 | 227.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240816P01080000 | 2024-04-08 11:44AM EDT | 2024-08-16 | 229.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P01080000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 240.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01080000 | 2024-03-26 9:52AM EDT | 2024-10-18 | 216.10 | 286.20 | 290.70 | 0.00 | - | 3 | 17 | 47.86% |
| NVDA241115P01080000 | 2024-03-27 10:24AM EDT | 2024-11-15 | 248.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01080000 | 2024-04-15 9:46AM EDT | 2024-12-20 | 245.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 2025-01-17 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01080000 | 2024-04-01 11:26AM EDT | 2025-02-21 | 259.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 2025-03-21 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 54.74% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 2025-06-20 | 269.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 330.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 2026-01-16 | 331.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01080000 | 2024-04-04 3:01PM EDT | 2026-06-18 | 327.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01080000 | 2024-04-04 2:52PM EDT | 2026-12-18 | 339.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.