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
1,0847 0,0000 (-0,00%) Bitcoin EUR
26.200,78 +1.056,13 (+4,20%) 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:145.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00145000 | 2023-03-24 3:37PM EDT | 2023-03-31 | 121.35 | 122.65 | 127.40 | 0.00 | - | 5 | 17 | 296.09% |
| NVDA230406C00145000 | 2023-03-28 10:04AM EDT | 2023-04-06 | 114.70 | 122.80 | 127.55 | 0.00 | - | 1 | 2 | 185.25% |
| NVDA230421C00145000 | 2023-03-28 10:16AM EDT | 2023-04-21 | 116.25 | 124.05 | 126.35 | 0.00 | - | 1 | 1,284 | 114.60% |
| NVDA230428C00145000 | 2023-03-17 2:39PM EDT | 2023-04-28 | 114.38 | 123.30 | 127.25 | 0.00 | - | 2 | 3 | 103.71% |
| NVDA230519C00145000 | 2023-03-29 3:23PM EDT | 2023-05-19 | 125.65 | 124.00 | 128.65 | +2.30 | +1.86% | 2 | 21 | 99.27% |
| NVDA230616C00145000 | 2023-03-24 2:50PM EDT | 2023-06-16 | 121.65 | 124.75 | 129.60 | 0.00 | - | 59 | 976 | 88.18% |
| NVDA230721C00145000 | 2023-03-24 1:12PM EDT | 2023-07-21 | 123.89 | 126.15 | 130.00 | 0.00 | - | 1 | 67 | 79.46% |
| NVDA230915C00145000 | 2023-03-29 10:10AM EDT | 2023-09-15 | 129.50 | 128.40 | 132.90 | +9.25 | +7.69% | 5 | 1,462 | 76.36% |
| NVDA240119C00145000 | 2023-03-28 10:40AM EDT | 2024-01-19 | 126.70 | 132.95 | 137.60 | 0.00 | - | 2 | 1,613 | 70.06% |
| NVDA240621C00145000 | 2023-03-24 2:43PM EDT | 2024-06-21 | 138.00 | 139.45 | 145.00 | 0.00 | - | 1 | 949 | 69.36% |
| NVDA250117C00145000 | 2023-03-29 1:27PM EDT | 2025-01-17 | 144.41 | 144.10 | 150.45 | +5.31 | +3.82% | 2 | 346 | 64.19% |
| NVDA250620C00145000 | 2023-03-27 9:31AM EDT | 2025-06-20 | 150.25 | 148.05 | 157.00 | 0.00 | - | 1 | 144 | 64.04% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00145000 | 2023-03-24 2:36PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 622 | 206.25% |
| NVDA230406P00145000 | 2023-03-29 10:41AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 245 | 134.38% |
| NVDA230414P00145000 | 2023-03-24 3:01PM EDT | 2023-04-14 | 0.05 | 0.01 | 0.40 | 0.00 | - | 82 | 85 | 125.98% |
| NVDA230421P00145000 | 2023-03-29 2:53PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 46 | 2,714 | 85.94% |
| NVDA230428P00145000 | 2023-03-23 12:19PM EDT | 2023-04-28 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 52 | 82.81% |
| NVDA230519P00145000 | 2023-03-29 1:18PM EDT | 2023-05-19 | 0.15 | 0.08 | 0.20 | -0.10 | -40.00% | 22 | 1,357 | 68.65% |
| NVDA230616P00145000 | 2023-03-29 11:54AM EDT | 2023-06-16 | 0.60 | 0.55 | 0.58 | -0.14 | -18.92% | 16 | 4,132 | 67.29% |
| NVDA230721P00145000 | 2023-03-29 3:51PM EDT | 2023-07-21 | 1.07 | 1.06 | 1.11 | -0.21 | -16.41% | 20 | 223 | 62.84% |
| NVDA230915P00145000 | 2023-03-29 1:53PM EDT | 2023-09-15 | 2.34 | 2.26 | 2.32 | -0.31 | -11.70% | 8 | 3,635 | 60.07% |
| NVDA240119P00145000 | 2023-03-29 3:06PM EDT | 2024-01-19 | 5.20 | 5.05 | 5.35 | -0.95 | -15.45% | 5 | 3,156 | 56.12% |
| NVDA240621P00145000 | 2023-03-27 3:56PM EDT | 2024-06-21 | 9.25 | 7.50 | 10.30 | 0.00 | - | 1 | 2,627 | 53.82% |
| NVDA250117P00145000 | 2023-03-29 10:00AM EDT | 2025-01-17 | 12.55 | 12.15 | 13.10 | -0.85 | -6.34% | 1 | 2,353 | 50.40% |
| NVDA250620P00145000 | 2023-03-22 12:39PM EDT | 2025-06-20 | 15.90 | 13.85 | 16.60 | 0.00 | - | 2 | 51 | 50.63% |
© 2023 Yahoo. Tutti i diritti riservati.
