Italia markets open in 1 hour 41 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.033,47 +404,99 (+1,08%) EUR/USD
1,0727 -0,0006 (-0,05%) Bitcoin EUR
59.905,00 +72,62 (+0,12%) CMC Crypto 200
1.383,82 +1,24 (+0,09%)
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:1120.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01120000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA240503C01120000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 50.00% |
| NVDA240510C01120000 | 2024-04-25 3:34PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA240517C01120000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA240524C01120000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA240531C01120000 | 2024-04-25 2:01PM EDT | 2024-05-31 | 5.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240621C01120000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| NVDA240719C01120000 | 2024-04-25 1:51PM EDT | 2024-07-19 | 14.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA240816C01120000 | 2024-04-25 2:48PM EDT | 2024-08-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240920C01120000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241018C01120000 | 2024-04-25 10:16AM EDT | 2024-10-18 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241115C01120000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA241220C01120000 | 2024-04-24 10:50AM EDT | 2024-12-20 | 55.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA250117C01120000 | 2024-04-25 1:35PM EDT | 2025-01-17 | 60.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250221C01120000 | 2024-04-23 3:42PM EDT | 2025-02-21 | 68.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250321C01120000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250620C01120000 | 2024-04-25 10:15AM EDT | 2025-06-20 | 95.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NVDA251219C01120000 | 2024-04-24 1:41PM EDT | 2025-12-19 | 130.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260116C01120000 | 2024-04-22 2:59PM EDT | 2026-01-16 | 126.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01120000 | 2024-04-22 2:37PM EDT | 2026-06-18 | 153.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218C01120000 | 2024-04-25 1:07PM EDT | 2026-12-18 | 196.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01120000 | 2024-04-02 1:38PM EDT | 2024-04-26 | 225.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 2024-05-03 | 223.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01120000 | 2024-04-04 2:44PM EDT | 2024-05-10 | 243.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01120000 | 2024-04-17 3:12PM EDT | 2024-05-17 | 276.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240524P01120000 | 2024-04-17 2:28PM EDT | 2024-05-24 | 269.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01120000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 298.55 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| NVDA240719P01120000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 296.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01120000 | 2024-03-26 3:31PM EDT | 2024-08-16 | 232.00 | 300.25 | 306.50 | 0.00 | - | 2 | 15 | 44.81% |
| NVDA240920P01120000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 271.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01120000 | 2024-04-25 10:09AM EDT | 2024-10-18 | 324.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01120000 | 2024-04-19 2:43PM EDT | 2024-12-20 | 362.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01120000 | 2024-03-22 10:41AM EDT | 2025-01-17 | 275.75 | 371.20 | 378.45 | 0.00 | - | 6 | 379 | 59.40% |
| NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 2025-02-21 | 285.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 2025-03-21 | 285.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 2025-06-20 | 302.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 31.40% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 29.34% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 27.21% |
| NVDA261218P01120000 | 2024-04-04 1:44PM EDT | 2026-12-18 | 351.90 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.