Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.236,26 +150,46 (+0,40%) Nasdaq
15.929,99 +318,23 (+2,04%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,95 +0,38 (+0,45%) Bitcoin EUR
59.422,86 -541,07 (-0,90%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:55AM EDT. Mercato aperto.
Prezzo d'esercizio:1300.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01300000 | 2024-04-26 10:22AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,266 | 212.50% |
| NVDA240503C01300000 | 2024-04-26 11:10AM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | +0.07 | +700.00% | 19 | 260 | 93.55% |
| NVDA240510C01300000 | 2024-04-26 11:07AM EDT | 2024-05-10 | 0.19 | 0.14 | 0.19 | +0.12 | +171.43% | 55 | 136 | 73.73% |
| NVDA240517C01300000 | 2024-04-26 11:26AM EDT | 2024-05-17 | 0.34 | 0.30 | 0.35 | +0.22 | +183.33% | 137 | 1,941 | 65.45% |
| NVDA240524C01300000 | 2024-04-26 11:32AM EDT | 2024-05-24 | 1.95 | 1.77 | 1.92 | +1.01 | +107.45% | 58 | 0 | 71.89% |
| NVDA240531C01300000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 2.37 | 2.27 | 2.47 | +1.17 | +97.50% | 13 | 65 | 67.20% |
| NVDA240621C01300000 | 2024-04-26 11:18AM EDT | 2024-06-21 | 4.70 | 4.55 | 4.70 | +2.24 | +91.06% | 310 | 2,770 | 60.25% |
| NVDA240719C01300000 | 2024-04-26 11:22AM EDT | 2024-07-19 | 8.00 | 7.60 | 7.80 | +3.40 | +73.91% | 100 | 1,550 | 54.86% |
| NVDA240816C01300000 | 2024-04-26 11:38AM EDT | 2024-08-16 | 12.20 | 12.15 | 12.45 | +4.40 | +56.41% | 37 | 483 | 53.16% |
| NVDA240920C01300000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 22.10 | 21.20 | 21.65 | +7.10 | +47.33% | 27 | 1,050 | 54.07% |
| NVDA241018C01300000 | 2024-04-26 11:10AM EDT | 2024-10-18 | 27.83 | 26.00 | 26.55 | +9.28 | +50.03% | 2 | 563 | 52.78% |
| NVDA241115C01300000 | 2024-04-26 11:29AM EDT | 2024-11-15 | 33.55 | 32.15 | 32.70 | +14.55 | +76.58% | 102 | 1,105 | 52.51% |
| NVDA241220C01300000 | 2024-04-25 2:56PM EDT | 2024-12-20 | 40.50 | 41.20 | 41.95 | +9.65 | +31.28% | 1 | 422 | 52.94% |
| NVDA250117C01300000 | 2024-04-26 11:32AM EDT | 2025-01-17 | 47.00 | 45.95 | 46.80 | +12.37 | +35.72% | 37 | 1,233 | 52.17% |
| NVDA250221C01300000 | 2024-04-25 12:54PM EDT | 2025-02-21 | 41.25 | 54.00 | 55.05 | 0.00 | - | 5 | 391 | 52.25% |
| NVDA250321C01300000 | 2024-04-25 1:12PM EDT | 2025-03-21 | 58.15 | 60.15 | 61.15 | +10.53 | +22.11% | 1 | 125 | 52.19% |
| NVDA250620C01300000 | 2024-04-26 11:04AM EDT | 2025-06-20 | 83.00 | 80.60 | 81.65 | +28.00 | +50.91% | 11 | 468 | 52.45% |
| NVDA250919C01300000 | 2024-04-24 2:45PM EDT | 2025-09-19 | 71.21 | 96.50 | 101.40 | 0.00 | - | 16 | 21 | 52.25% |
| NVDA251219C01300000 | 2024-04-26 10:10AM EDT | 2025-12-19 | 113.45 | 117.75 | 118.85 | +12.09 | +11.93% | 1 | 85 | 52.69% |
| NVDA260116C01300000 | 2024-04-26 10:47AM EDT | 2026-01-16 | 120.83 | 121.50 | 123.20 | +22.83 | +23.30% | 12 | 723 | 52.43% |
| NVDA260618C01300000 | 2024-04-26 10:20AM EDT | 2026-06-18 | 150.10 | 150.90 | 152.25 | +18.41 | +13.98% | 3 | 63 | 52.90% |
| NVDA261218C01300000 | 2024-04-26 11:34AM EDT | 2026-12-18 | 181.93 | 179.25 | 181.65 | +24.56 | +15.61% | 20 | 1,728 | 52.77% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01300000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 543.50 | 429.60 | 434.45 | 0.00 | - | 4 | 0 | 397.36% |
| NVDA240503P01300000 | 2024-04-04 9:52AM EDT | 2024-05-03 | 406.10 | 430.10 | 434.80 | 0.00 | - | 2 | 0 | 101.37% |
| NVDA240517P01300000 | 2024-04-16 10:13AM EDT | 2024-05-17 | 425.64 | 431.20 | 435.55 | 0.00 | - | 2 | 0 | 76.42% |
| NVDA240524P01300000 | 2024-04-16 11:10AM EDT | 2024-05-24 | 426.69 | 431.40 | 436.20 | 0.00 | - | - | 0 | 69.84% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 475.16 | 432.00 | 436.80 | 0.00 | - | 2 | 0 | 66.04% |
| NVDA240621P01300000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 433.55 | 432.65 | 436.95 | -66.76 | -13.34% | 2 | 0 | 54.03% |
| NVDA240719P01300000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 446.90 | 432.85 | 436.90 | -43.26 | -8.83% | 4 | 0 | 49.39% |
| NVDA240816P01300000 | 2024-04-26 10:00AM EDT | 2024-08-16 | 444.28 | 434.25 | 438.95 | -55.08 | -11.03% | 2 | 0 | 46.17% |
| NVDA240920P01300000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 501.10 | 439.00 | 442.95 | 0.00 | - | 2 | 88 | 44.90% |
| NVDA241018P01300000 | 2024-04-24 3:11PM EDT | 2024-10-18 | 501.43 | 440.40 | 444.70 | 0.00 | - | 2 | 1 | 42.76% |
| NVDA241115P01300000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 491.19 | 442.80 | 447.15 | 0.00 | - | 2 | 4 | 41.61% |
| NVDA241220P01300000 | 2024-03-21 12:55PM EDT | 2024-12-20 | 416.56 | 536.00 | 543.80 | 0.00 | - | 4 | 29 | 79.77% |
| NVDA250117P01300000 | 2024-04-26 10:05AM EDT | 2025-01-17 | 459.70 | 448.25 | 452.55 | -57.44 | -11.11% | 1 | 160 | 39.66% |
| NVDA250221P01300000 | 2024-04-18 3:10PM EDT | 2025-02-21 | 468.20 | 447.95 | 459.55 | 0.00 | - | 1 | 11 | 40.82% |
| NVDA250321P01300000 | 2024-04-18 3:10PM EDT | 2025-03-21 | 468.73 | 450.75 | 460.55 | 0.00 | - | 1 | 22 | 39.51% |
| NVDA250620P01300000 | 2024-04-24 2:52PM EDT | 2025-06-20 | 514.55 | 456.50 | 471.95 | 0.00 | - | 1 | 9 | 39.27% |
| NVDA250919P01300000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 477.95 | 463.35 | 475.85 | 0.00 | - | - | 5 | 36.86% |
| NVDA251219P01300000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 484.76 | 472.00 | 486.25 | 0.00 | - | 1 | 3 | 36.88% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 485.54 | 474.90 | 487.55 | 0.00 | - | 1 | 32 | 36.40% |
| NVDA260618P01300000 | 2024-04-19 10:19AM EDT | 2026-06-18 | 513.44 | 483.10 | 498.05 | 0.00 | - | 1 | 43 | 35.09% |
| NVDA261218P01300000 | 2024-04-22 9:34AM EDT | 2026-12-18 | 558.00 | 492.25 | 508.95 | 0.00 | - | 2 | 25 | 33.79% |
© 2024 Yahoo. Tutti i diritti riservati.