Italia markets close in 4 hours 47 minutes
FTSE MIB
34.222,72 -48,40 (-0,14%) 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
82,84 +0,03 (+0,04%) Bitcoin EUR
59.202,97 -2.707,99 (-4,37%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1100.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01100000 | 2024-04-24 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| NVDA240503C01100000 | 2024-04-24 3:29PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| NVDA240510C01100000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| NVDA240517C01100000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 25.00% |
| NVDA240524C01100000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 3.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| NVDA240531C01100000 | 2024-04-24 3:26PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| NVDA240621C01100000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1,903 | 0 | 12.50% |
| NVDA240719C01100000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA240816C01100000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| NVDA240920C01100000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 27.66 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NVDA241018C01100000 | 2024-04-24 2:52PM EDT | 2024-10-18 | 33.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NVDA241115C01100000 | 2024-04-24 2:35PM EDT | 2024-11-15 | 40.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA241220C01100000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 49.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA250117C01100000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 54.18 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| NVDA250221C01100000 | 2024-04-24 2:27PM EDT | 2025-02-21 | 65.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321C01100000 | 2024-04-24 3:56PM EDT | 2025-03-21 | 70.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250620C01100000 | 2024-04-24 3:54PM EDT | 2025-06-20 | 89.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA250919C01100000 | 2024-04-24 1:12PM EDT | 2025-09-19 | 112.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C01100000 | 2024-04-24 12:37PM EDT | 2025-12-19 | 128.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA260116C01100000 | 2024-04-24 1:29PM EDT | 2026-01-16 | 138.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618C01100000 | 2024-04-24 11:45AM EDT | 2026-06-18 | 164.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218C01100000 | 2024-04-24 12:12PM EDT | 2026-12-18 | 190.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01100000 | 2024-04-18 2:48PM EDT | 2024-04-26 | 254.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01100000 | 2024-04-05 1:25PM EDT | 2024-05-03 | 218.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA240510P01100000 | 2024-04-22 3:25PM EDT | 2024-05-10 | 306.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01100000 | 2024-04-24 3:35PM EDT | 2024-05-17 | 303.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240524P01100000 | 2024-04-23 12:15PM EDT | 2024-05-24 | 276.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240531P01100000 | 2024-04-22 10:40AM EDT | 2024-05-31 | 320.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01100000 | 2024-04-24 1:43PM EDT | 2024-06-21 | 286.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01100000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 278.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01100000 | 2024-04-19 11:05AM EDT | 2024-08-16 | 291.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01100000 | 2024-04-19 2:12PM EDT | 2024-09-20 | 323.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241018P01100000 | 2024-04-22 10:40AM EDT | 2024-10-18 | 332.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01100000 | 2024-03-20 2:33PM EDT | 2024-11-15 | 267.17 | 350.50 | 355.50 | 0.00 | - | 1 | 48 | 56.27% |
| NVDA241220P01100000 | 2024-04-12 10:11AM EDT | 2024-12-20 | 263.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01100000 | 2024-04-22 2:18PM EDT | 2025-01-17 | 326.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01100000 | 2024-04-18 3:18PM EDT | 2025-02-21 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P01100000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 303.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01100000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 368.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01100000 | 2024-04-24 9:40AM EDT | 2025-12-19 | 340.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 381.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01100000 | 2024-04-09 1:03PM EDT | 2026-06-18 | 349.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01100000 | 2024-04-18 9:40AM EDT | 2026-12-18 | 373.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.