Italia Markets closed
Dow Jones
32.717,60 +323,35 (+1,00%) Nasdaq
11.926,24 +210,16 (+1,79%) Nikkei 225
27.883,78 +365,53 (+1,33%) EUR/USD
1,0851 +0,0004 (+0,0326%) BTC-EUR
26.199,07 +1.044,02 (+4,15%) CMC Crypto 200
618,50 +17,53 (+2,92%)
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:130.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00130000 | 2023-03-29 1:44PM EDT | 2023-03-31 | 138.55 | 138.65 | 140.95 | -4.45 | -3.11% | 30 | 34 | 450.68% |
| NVDA230406C00130000 | 2023-03-29 1:44PM EDT | 2023-04-06 | 138.65 | 137.75 | 141.05 | +2.00 | +1.46% | 30 | 1 | 264.36% |
| NVDA230414C00130000 | 2023-03-07 10:42AM EDT | 2023-04-14 | 108.59 | 138.90 | 141.20 | 0.00 | - | - | 2 | 146.58% |
| NVDA230421C00130000 | 2023-03-29 11:37AM EDT | 2023-04-21 | 138.76 | 139.00 | 141.30 | +3.74 | +2.77% | 3 | 628 | 129.98% |
| NVDA230519C00130000 | 2023-03-17 3:01PM EDT | 2023-05-19 | 130.26 | 139.50 | 141.85 | 0.00 | - | - | 25 | 102.88% |
| NVDA230616C00130000 | 2023-03-29 11:37AM EDT | 2023-06-16 | 140.00 | 140.05 | 142.75 | +6.26 | +4.68% | 2 | 883 | 93.12% |
| NVDA230721C00130000 | 2023-03-17 12:35PM EDT | 2023-07-21 | 132.99 | 140.45 | 145.05 | 0.00 | - | - | 11 | 88.88% |
| NVDA230915C00130000 | 2023-03-29 10:14AM EDT | 2023-09-15 | 144.50 | 142.20 | 146.40 | +3.40 | +2.41% | 1 | 331 | 81.09% |
| NVDA240119C00130000 | 2023-03-29 1:23PM EDT | 2024-01-19 | 147.59 | 145.05 | 150.00 | +2.63 | +1.81% | 3 | 5,781 | 71.99% |
| NVDA240621C00130000 | 2023-03-28 1:34PM EDT | 2024-06-21 | 146.75 | 150.75 | 157.70 | 0.00 | - | 5 | 689 | 72.72% |
| NVDA250117C00130000 | 2023-03-29 1:29PM EDT | 2025-01-17 | 158.15 | 155.00 | 162.85 | -0.56 | -0.35% | 2 | 1,247 | 67.44% |
| NVDA250620C00130000 | 2023-03-20 9:31AM EDT | 2025-06-20 | 150.10 | 159.00 | 167.50 | 0.00 | - | - | 37 | 66.56% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00130000 | 2023-03-24 10:05AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 864 | 243.75% |
| NVDA230406P00130000 | 2023-03-29 1:58PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 77 | 140.63% |
| NVDA230414P00130000 | 2023-03-20 12:06PM EDT | 2023-04-14 | 0.04 | 0.00 | 0.40 | 0.00 | - | - | 14 | 145.70% |
| NVDA230421P00130000 | 2023-03-29 2:53PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 29 | 5,849 | 101.17% |
| NVDA230428P00130000 | 2023-03-29 9:42AM EDT | 2023-04-28 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 247 | 997 | 87.50% |
| NVDA230519P00130000 | 2023-03-29 10:46AM EDT | 2023-05-19 | 0.09 | 0.07 | 0.17 | -0.07 | -43.75% | 4 | 1,003 | 78.32% |
| NVDA230616P00130000 | 2023-03-29 3:49PM EDT | 2023-06-16 | 0.34 | 0.31 | 0.35 | -0.07 | -17.07% | 76 | 5,721 | 71.83% |
| NVDA230721P00130000 | 2023-03-29 3:32PM EDT | 2023-07-21 | 0.65 | 0.62 | 0.67 | -0.14 | -17.72% | 9 | 843 | 66.31% |
| NVDA230915P00130000 | 2023-03-29 3:11PM EDT | 2023-09-15 | 1.46 | 1.41 | 1.46 | -0.34 | -18.89% | 10 | 2,760 | 62.67% |
| NVDA240119P00130000 | 2023-03-29 2:10PM EDT | 2024-01-19 | 3.75 | 3.50 | 3.80 | -0.35 | -8.54% | 15 | 8,593 | 58.45% |
| NVDA240621P00130000 | 2023-03-29 1:45PM EDT | 2024-06-21 | 6.26 | 5.95 | 8.00 | -0.51 | -7.53% | 5 | 1,689 | 56.72% |
| NVDA250117P00130000 | 2023-03-29 11:47AM EDT | 2025-01-17 | 9.50 | 9.20 | 10.80 | -0.51 | -5.09% | 1 | 1,667 | 52.63% |
| NVDA250620P00130000 | 2023-03-08 4:14PM EDT | 2025-06-20 | 13.39 | 10.50 | 12.90 | 0.00 | - | - | 63 | 50.10% |
© 2023 Yahoo. Tutti i diritti riservati.
