Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.514,47 +7,60 (+0,03%)
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:110.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421C00110000 | 2023-03-17 1:59PM EDT | 2023-04-21 | 149.65 | 157.10 | 160.10 | 0.00 | - | 1 | 234 | 170.12% |
| NVDA230428C00110000 | 2023-03-17 1:16PM EDT | 2023-04-28 | 149.62 | 157.20 | 160.25 | 0.00 | - | 1 | 1 | 155.32% |
| NVDA230519C00110000 | 2023-02-23 3:34PM EDT | 2023-05-19 | 128.82 | 157.55 | 160.65 | 0.00 | - | - | 3 | 129.74% |
| NVDA230616C00110000 | 2023-03-16 10:01AM EDT | 2023-06-16 | 135.00 | 157.55 | 161.35 | 0.00 | - | 6 | 195 | 110.50% |
| NVDA230721C00110000 | 2023-02-24 12:56PM EDT | 2023-07-21 | 126.00 | 157.75 | 162.05 | 0.00 | - | 3 | 7 | 97.33% |
| NVDA230915C00110000 | 2023-03-22 3:24PM EDT | 2023-09-15 | 166.10 | 158.40 | 163.15 | 0.00 | - | 18 | 134 | 86.52% |
| NVDA240119C00110000 | 2023-03-24 1:33PM EDT | 2024-01-19 | 162.35 | 160.10 | 168.90 | -6.78 | -4.01% | 1 | 3,149 | 81.38% |
| NVDA240621C00110000 | 2023-03-24 12:42PM EDT | 2024-06-21 | 165.25 | 163.00 | 172.50 | -7.00 | -4.06% | 6 | 846 | 74.88% |
| NVDA250117C00110000 | 2023-03-24 1:31PM EDT | 2025-01-17 | 169.75 | 168.00 | 177.00 | +1.56 | +0.93% | 1 | 582 | 71.22% |
| NVDA250620C00110000 | 2023-03-16 2:34PM EDT | 2025-06-20 | 161.70 | 171.00 | 180.00 | 0.00 | - | 74 | 113 | 69.10% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00110000 | 2023-03-22 9:53AM EDT | 2023-03-31 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 64 | 250.00% |
| NVDA230406P00110000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 1 | 4 | 182.03% |
| NVDA230414P00110000 | 2023-03-21 9:30AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 11 | 141.02% |
| NVDA230421P00110000 | 2023-03-24 10:50AM EDT | 2023-04-21 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 3 | 2,212 | 116.41% |
| NVDA230428P00110000 | 2023-03-17 12:37PM EDT | 2023-04-28 | 0.10 | 0.01 | 0.06 | 0.00 | - | 12 | 17 | 102.34% |
| NVDA230519P00110000 | 2023-03-24 2:26PM EDT | 2023-05-19 | 0.11 | 0.00 | 0.12 | +0.02 | +22.22% | 2 | 287 | 84.96% |
| NVDA230616P00110000 | 2023-03-24 2:15PM EDT | 2023-06-16 | 0.25 | 0.12 | 0.37 | 0.00 | - | 11 | 3,894 | 81.35% |
| NVDA230721P00110000 | 2023-03-24 3:19PM EDT | 2023-07-21 | 0.44 | 0.41 | 0.45 | +0.03 | +7.32% | 31 | 328 | 73.73% |
| NVDA230915P00110000 | 2023-03-24 3:36PM EDT | 2023-09-15 | 0.94 | 0.89 | 0.97 | -0.06 | -6.00% | 61 | 2,308 | 68.60% |
| NVDA240119P00110000 | 2023-03-24 1:54PM EDT | 2024-01-19 | 2.51 | 2.24 | 2.50 | +0.13 | +5.46% | 4 | 6,383 | 62.60% |
| NVDA240621P00110000 | 2023-03-24 1:45PM EDT | 2024-06-21 | 4.25 | 1.80 | 7.00 | -2.00 | -32.00% | 71 | 1,553 | 58.91% |
| NVDA250117P00110000 | 2023-03-24 1:45PM EDT | 2025-01-17 | 6.85 | 6.40 | 6.90 | +0.35 | +5.38% | 6 | 1,150 | 54.58% |
| NVDA250620P00110000 | 2023-03-23 1:20PM EDT | 2025-06-20 | 8.34 | 7.50 | 11.50 | 0.00 | - | 1 | 64 | 54.94% |
© 2023 Yahoo. Tutti i diritti riservati.
