Italia markets open in 6 hours 3 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.280,82 -798,88 (-2,10%) EUR/USD
1,0643 -0,0003 (-0,03%) Bitcoin EUR
59.188,13 +1.527,46 (+2,65%) CMC Crypto 200
1.305,83 +420,29 (+47,16%)
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:1160.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01160000 | 2024-04-18 10:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,438 | 171.88% |
| NVDA240426C01160000 | 2024-04-18 12:47PM EDT | 2024-04-26 | 0.06 | 0.01 | 0.05 | -0.04 | -40.00% | 22 | 120 | 69.14% |
| NVDA240503C01160000 | 2024-04-18 1:48PM EDT | 2024-05-03 | 0.17 | 0.12 | 0.17 | -0.06 | -26.09% | 81 | 48 | 58.50% |
| NVDA240510C01160000 | 2024-04-18 2:48PM EDT | 2024-05-10 | 0.39 | 0.36 | 0.42 | -0.14 | -26.42% | 28 | 45 | 54.10% |
| NVDA240517C01160000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 0.82 | 0.75 | 0.81 | -0.08 | -8.89% | 43 | 800 | 51.62% |
| NVDA240524C01160000 | 2024-04-18 11:23AM EDT | 2024-05-24 | 5.95 | 5.15 | 5.45 | +0.30 | +5.31% | 65 | 24 | 64.83% |
| NVDA240621C01160000 | 2024-04-18 1:17PM EDT | 2024-06-21 | 10.05 | 9.90 | 10.20 | -0.90 | -8.22% | 9 | 391 | 56.65% |
| NVDA240719C01160000 | 2024-04-18 2:32PM EDT | 2024-07-19 | 15.25 | 15.15 | 15.50 | -0.75 | -4.69% | 8 | 79 | 53.10% |
| NVDA240816C01160000 | 2024-04-18 12:20PM EDT | 2024-08-16 | 23.40 | 21.45 | 21.90 | -2.20 | -8.59% | 7 | 41 | 51.78% |
| NVDA240920C01160000 | 2024-04-18 3:39PM EDT | 2024-09-20 | 34.00 | 32.85 | 33.55 | +0.41 | +1.22% | 24 | 367 | 52.91% |
| NVDA241018C01160000 | 2024-04-15 3:23PM EDT | 2024-10-18 | 45.70 | 39.20 | 39.85 | 0.00 | - | 8 | 46 | 52.08% |
| NVDA241115C01160000 | 2024-04-15 3:21PM EDT | 2024-11-15 | 53.20 | 46.65 | 47.35 | 0.00 | - | 5 | 72 | 52.06% |
| NVDA241220C01160000 | 2024-04-09 10:42AM EDT | 2024-12-20 | 58.25 | 56.65 | 57.50 | +2.25 | +4.02% | 2 | 275 | 52.45% |
| NVDA250117C01160000 | 2024-04-18 10:52AM EDT | 2025-01-17 | 64.96 | 62.30 | 63.05 | +1.01 | +1.58% | 7 | 151 | 51.86% |
| NVDA250221C01160000 | 2024-04-16 10:37AM EDT | 2025-02-21 | 80.50 | 71.50 | 72.65 | 0.00 | - | 2 | 119 | 52.17% |
| NVDA250321C01160000 | 2024-04-17 3:04PM EDT | 2025-03-21 | 78.90 | 78.10 | 79.20 | 0.00 | - | 1 | 63 | 52.15% |
| NVDA250620C01160000 | 2024-04-18 3:44PM EDT | 2025-06-20 | 100.65 | 98.80 | 99.90 | -5.25 | -4.96% | 8 | 168 | 52.24% |
| NVDA251219C01160000 | 2024-04-16 10:11AM EDT | 2025-12-19 | 140.80 | 136.85 | 138.25 | -11.30 | -7.43% | 1 | 87 | 52.68% |
| NVDA260116C01160000 | 2024-04-15 9:35AM EDT | 2026-01-16 | 161.30 | 141.15 | 145.15 | 0.00 | - | 4 | 28 | 52.77% |
| NVDA260618C01160000 | 2024-04-11 2:22PM EDT | 2026-06-18 | 199.07 | 169.35 | 170.70 | 0.00 | - | 2 | 3 | 52.81% |
| NVDA261218C01160000 | 2024-04-18 10:15AM EDT | 2026-12-18 | 201.60 | 199.25 | 201.85 | +1.79 | +0.90% | 2 | 21 | 53.12% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01160000 | 2024-04-18 9:36AM EDT | 2024-04-19 | 322.65 | 310.75 | 315.25 | +39.65 | +14.01% | 10 | 0 | 320.85% |
| NVDA240426P01160000 | 2024-04-02 2:57PM EDT | 2024-04-26 | 266.48 | 310.65 | 315.35 | 0.00 | - | 2 | 0 | 114.44% |
| NVDA240517P01160000 | 2024-04-11 3:34PM EDT | 2024-05-17 | 257.94 | 310.55 | 315.20 | 0.00 | - | 2 | 0 | 59.36% |
| NVDA240524P01160000 | 2024-04-17 11:22AM EDT | 2024-05-24 | 298.36 | 312.00 | 316.25 | 0.00 | - | 4 | 7 | 57.64% |
| NVDA240621P01160000 | 2024-04-18 1:53PM EDT | 2024-06-21 | 318.45 | 314.10 | 320.55 | +2.07 | +0.65% | 2 | 56 | 52.28% |
| NVDA240719P01160000 | 2024-04-10 12:49PM EDT | 2024-07-19 | 301.05 | 316.85 | 320.70 | 0.00 | - | 2 | 2 | 43.83% |
| NVDA240816P01160000 | 2024-03-14 10:35AM EDT | 2024-08-16 | 315.55 | 292.00 | 301.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240920P01160000 | 2024-04-17 3:33PM EDT | 2024-09-20 | 333.81 | 326.65 | 332.95 | 0.00 | - | 3 | 53 | 44.18% |
| NVDA241018P01160000 | 2024-04-17 3:33PM EDT | 2024-10-18 | 336.76 | 329.55 | 335.90 | 0.00 | - | 3 | 8 | 42.55% |
| NVDA241115P01160000 | 2024-04-11 1:31PM EDT | 2024-11-15 | 299.00 | 333.45 | 338.35 | 0.00 | - | 2 | 7 | 41.03% |
| NVDA241220P01160000 | 2024-04-01 11:12AM EDT | 2024-12-20 | 307.75 | 338.75 | 344.95 | 0.00 | - | 2 | 52 | 41.30% |
| NVDA250117P01160000 | 2024-03-26 11:44AM EDT | 2025-01-17 | 294.10 | 339.15 | 353.50 | 0.00 | - | 1 | 79 | 42.89% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 2025-03-21 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 31.01% |
| NVDA250620P01160000 | 2024-03-20 12:58PM EDT | 2025-06-20 | 345.85 | 357.80 | 366.80 | 0.00 | - | 9 | 41 | 38.68% |
| NVDA251219P01160000 | 2024-04-01 11:11AM EDT | 2025-12-19 | 351.70 | 370.00 | 385.40 | 0.00 | - | 4 | 26 | 37.19% |
| NVDA260116P01160000 | 2024-02-12 3:40PM EDT | 2026-01-16 | 456.70 | 359.35 | 365.70 | 0.00 | - | 12 | 29 | 31.41% |
| NVDA260618P01160000 | 2024-03-26 10:43AM EDT | 2026-06-18 | 356.55 | 388.05 | 396.80 | 0.00 | - | 2 | 3 | 35.13% |
© 2024 Yahoo. Tutti i diritti riservati.