Italia markets open in 3 hours 4 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.314,93 +762,77 (+2,03%) EUR/USD
1,0710 +0,0006 (+0,05%) Bitcoin EUR
62.242,21 +72,69 (+0,12%) CMC Crypto 200
1.435,77 +21,01 (+1,49%)
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:1200.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01200000 | 2024-04-23 3:45PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 248 | 1,672 | 121.88% |
| NVDA240503C01200000 | 2024-04-23 3:12PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 136 | 819 | 75.98% |
| NVDA240510C01200000 | 2024-04-23 12:55PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.21 | +0.01 | +7.69% | 48 | 340 | 65.63% |
| NVDA240517C01200000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.35 | -0.01 | -3.12% | 377 | 6,428 | 59.18% |
| NVDA240524C01200000 | 2024-04-23 3:53PM EDT | 2024-05-24 | 1.90 | 1.79 | 1.90 | +0.39 | +25.83% | 220 | 398 | 66.06% |
| NVDA240531C01200000 | 2024-04-23 2:39PM EDT | 2024-05-31 | 2.47 | 2.27 | 2.52 | +0.54 | +27.98% | 177 | 114 | 62.33% |
| NVDA240621C01200000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 4.65 | 4.55 | 4.75 | +1.15 | +32.86% | 1,230 | 6,727 | 56.62% |
| NVDA240719C01200000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 8.00 | 7.70 | 8.20 | +1.83 | +29.66% | 97 | 4,051 | 52.37% |
| NVDA240816C01200000 | 2024-04-23 3:02PM EDT | 2024-08-16 | 11.85 | 12.25 | 12.70 | +2.20 | +22.80% | 69 | 2,476 | 50.93% |
| NVDA240920C01200000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 21.39 | 20.90 | 21.45 | +4.11 | +23.78% | 168 | 2,822 | 51.85% |
| NVDA241018C01200000 | 2024-04-23 3:37PM EDT | 2024-10-18 | 26.40 | 26.05 | 26.60 | +5.00 | +23.36% | 78 | 471 | 51.02% |
| NVDA241115C01200000 | 2024-04-23 10:33AM EDT | 2024-11-15 | 33.85 | 31.85 | 32.75 | +8.25 | +32.23% | 6 | 363 | 50.85% |
| NVDA241220C01200000 | 2024-04-23 11:07AM EDT | 2024-12-20 | 40.02 | 40.55 | 41.35 | +6.47 | +19.28% | 10 | 3,119 | 51.27% |
| NVDA250117C01200000 | 2024-04-23 3:56PM EDT | 2025-01-17 | 45.85 | 43.65 | 47.00 | +7.50 | +19.56% | 117 | 2,519 | 50.47% |
| NVDA250221C01200000 | 2024-04-23 10:07AM EDT | 2025-02-21 | 53.01 | 49.35 | 60.00 | +7.64 | +16.84% | 11 | 122 | 51.23% |
| NVDA250321C01200000 | 2024-04-23 12:53PM EDT | 2025-03-21 | 58.00 | 59.35 | 60.80 | +7.50 | +14.85% | 21 | 411 | 51.02% |
| NVDA250620C01200000 | 2024-04-23 1:17PM EDT | 2025-06-20 | 76.97 | 78.15 | 80.85 | +7.47 | +10.75% | 5 | 1,070 | 51.31% |
| NVDA250919C01200000 | 2024-04-19 3:25PM EDT | 2025-09-19 | 80.90 | 93.00 | 103.00 | 0.00 | - | 4 | 5 | 51.60% |
| NVDA251219C01200000 | 2024-04-23 12:53PM EDT | 2025-12-19 | 113.00 | 110.15 | 121.50 | +6.67 | +6.27% | 4 | 2,409 | 51.92% |
| NVDA260116C01200000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 115.12 | 118.90 | 125.25 | +10.87 | +10.43% | 1 | 488 | 52.24% |
| NVDA260618C01200000 | 2024-04-23 3:04PM EDT | 2026-06-18 | 145.00 | 143.45 | 156.00 | +10.88 | +8.11% | 3 | 243 | 52.67% |
| NVDA261218C01200000 | 2024-04-23 3:59PM EDT | 2026-12-18 | 175.00 | 173.55 | 184.80 | +13.18 | +8.14% | 6 | 1,021 | 52.94% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01200000 | 2024-04-16 9:54AM EDT | 2024-04-26 | 330.39 | 367.15 | 385.00 | 0.00 | - | 6 | 0 | 166.21% |
| NVDA240503P01200000 | 2024-04-12 1:04PM EDT | 2024-05-03 | 313.42 | 367.15 | 384.50 | 0.00 | - | 2 | 0 | 76.95% |
| NVDA240517P01200000 | 2024-04-19 2:57PM EDT | 2024-05-17 | 430.00 | 368.30 | 383.25 | 0.00 | - | 9 | 0 | 98.35% |
| NVDA240524P01200000 | 2024-04-16 11:10AM EDT | 2024-05-24 | 327.55 | 366.95 | 385.00 | 0.00 | - | - | 0 | 90.93% |
| NVDA240621P01200000 | 2024-04-22 3:21PM EDT | 2024-06-21 | 407.40 | 367.55 | 384.55 | 0.00 | - | 170 | 100 | 65.14% |
| NVDA240719P01200000 | 2024-04-22 1:25PM EDT | 2024-07-19 | 408.19 | 369.15 | 386.00 | 0.00 | - | 2 | 15 | 55.69% |
| NVDA240816P01200000 | 2024-04-22 9:59AM EDT | 2024-08-16 | 414.07 | 370.50 | 386.35 | 0.00 | - | 2 | 21 | 48.86% |
| NVDA240920P01200000 | 2024-04-22 10:44AM EDT | 2024-09-20 | 423.92 | 374.35 | 390.30 | 0.00 | - | 2 | 36 | 46.50% |
| NVDA241018P01200000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 446.76 | 376.40 | 392.30 | 0.00 | - | 1 | 4 | 44.26% |
| NVDA241115P01200000 | 2024-03-20 3:49PM EDT | 2024-11-15 | 341.64 | 441.70 | 446.95 | 0.00 | - | 1 | 26 | 68.69% |
| NVDA241220P01200000 | 2024-04-22 3:00PM EDT | 2024-12-20 | 412.70 | 382.00 | 398.65 | 0.00 | - | 1 | 167 | 41.95% |
| NVDA250117P01200000 | 2024-04-19 3:26PM EDT | 2025-01-17 | 443.00 | 384.10 | 400.60 | 0.00 | - | 3 | 161 | 40.76% |
| NVDA250221P01200000 | 2024-04-23 10:31AM EDT | 2025-02-21 | 397.00 | 390.95 | 405.05 | +17.33 | +4.56% | 50 | 102 | 40.50% |
| NVDA250321P01200000 | 2024-04-18 3:10PM EDT | 2025-03-21 | 383.63 | 394.00 | 408.00 | 0.00 | - | - | 1 | 40.07% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 390.58 | 396.00 | 411.25 | 0.00 | - | 20 | 18 | 36.74% |
| NVDA250919P01200000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 394.42 | 408.30 | 422.00 | 0.00 | - | - | 1 | 36.85% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 2025-12-19 | 403.17 | 416.60 | 432.00 | 0.00 | - | 1 | 84 | 36.79% |
| NVDA260116P01200000 | 2024-04-18 12:12PM EDT | 2026-01-16 | 405.50 | 417.75 | 434.00 | 0.00 | - | 1 | 130 | 36.51% |
| NVDA260618P01200000 | 2024-04-11 10:42AM EDT | 2026-06-18 | 402.15 | 426.60 | 442.95 | 0.00 | - | 1 | 16 | 34.88% |
| NVDA261218P01200000 | 2024-04-23 11:56AM EDT | 2026-12-18 | 447.00 | 436.00 | 456.00 | +35.25 | +8.56% | 24 | 115 | 34.11% |
© 2024 Yahoo. Tutti i diritti riservati.