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
25.484,04 -86,31 (-0,34%)
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:120.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230406C00120000 | 2023-03-10 3:18PM EDT | 2023-04-06 | 109.50 | 146.95 | 150.05 | 0.00 | - | - | 17 | 227.34% |
| NVDA230414C00120000 | 2023-03-23 10:34AM EDT | 2023-04-14 | 152.73 | 147.00 | 150.05 | 0.00 | - | 2 | 2 | 177.05% |
| NVDA230421C00120000 | 2023-03-24 3:39PM EDT | 2023-04-21 | 147.53 | 147.10 | 150.15 | -5.47 | -3.58% | 3 | 584 | 155.66% |
| NVDA230519C00120000 | 2023-03-15 12:34PM EDT | 2023-05-19 | 116.30 | 147.60 | 150.95 | 0.00 | - | 62 | 62 | 121.12% |
| NVDA230616C00120000 | 2023-03-22 11:59AM EDT | 2023-06-16 | 153.16 | 147.55 | 151.75 | 0.00 | - | 2 | 739 | 103.15% |
| NVDA230721C00120000 | 2023-03-17 9:45AM EDT | 2023-07-21 | 143.74 | 147.85 | 152.40 | 0.00 | - | 4 | 42 | 90.78% |
| NVDA230915C00120000 | 2023-03-22 10:33AM EDT | 2023-09-15 | 154.25 | 149.00 | 153.75 | 0.00 | - | 1 | 100 | 82.58% |
| NVDA240119C00120000 | 2023-03-24 10:28AM EDT | 2024-01-19 | 153.97 | 150.50 | 160.00 | -3.38 | -2.15% | 87 | 3,362 | 76.96% |
| NVDA240621C00120000 | 2023-03-23 1:30PM EDT | 2024-06-21 | 163.83 | 155.05 | 162.25 | 0.00 | - | 4 | 1,654 | 70.75% |
| NVDA250117C00120000 | 2023-03-22 9:51AM EDT | 2025-01-17 | 166.00 | 160.00 | 169.00 | 0.00 | - | 1 | 877 | 68.81% |
| NVDA250620C00120000 | 2023-03-16 3:18PM EDT | 2025-06-20 | 156.00 | 163.00 | 173.00 | 0.00 | - | 11 | 272 | 67.18% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00120000 | 2023-03-22 2:35PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 265 | 198.44% |
| NVDA230406P00120000 | 2023-03-20 3:19PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 105 | 148.44% |
| NVDA230414P00120000 | 2023-03-24 12:12PM EDT | 2023-04-14 | 0.03 | 0.00 | 4.80 | -0.04 | -57.14% | 18 | 13 | 221.92% |
| NVDA230421P00120000 | 2023-03-24 3:52PM EDT | 2023-04-21 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 19 | 6,724 | 104.30% |
| NVDA230428P00120000 | 2023-03-21 10:02AM EDT | 2023-04-28 | 0.13 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 91.41% |
| NVDA230519P00120000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 47 | 1,911 | 83.59% |
| NVDA230616P00120000 | 2023-03-24 2:15PM EDT | 2023-06-16 | 0.40 | 0.31 | 0.37 | +0.03 | +8.11% | 748 | 7,985 | 77.34% |
| NVDA230721P00120000 | 2023-03-24 9:59AM EDT | 2023-07-21 | 0.66 | 0.59 | 0.65 | -0.02 | -2.94% | 11 | 377 | 70.95% |
| NVDA230915P00120000 | 2023-03-24 3:29PM EDT | 2023-09-15 | 1.31 | 1.29 | 1.83 | -0.01 | -0.76% | 62 | 2,928 | 68.77% |
| NVDA240119P00120000 | 2023-03-24 2:21PM EDT | 2024-01-19 | 3.35 | 3.00 | 3.40 | +0.22 | +7.03% | 68 | 5,930 | 61.21% |
| NVDA240621P00120000 | 2023-03-23 12:53PM EDT | 2024-06-21 | 5.00 | 5.30 | 8.10 | 0.00 | - | 1 | 2,122 | 60.58% |
| NVDA250117P00120000 | 2023-03-24 3:55PM EDT | 2025-01-17 | 9.03 | 7.85 | 11.35 | +0.93 | +11.48% | 80 | 686 | 56.12% |
| NVDA250620P00120000 | 2023-03-22 3:55PM EDT | 2025-06-20 | 10.27 | 7.35 | 11.20 | 0.00 | - | 13 | 519 | 53.31% |
© 2023 Yahoo. Tutti i diritti riservati.
