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
1,0844 -0,0004 (-0,0325%) BTC-EUR
26.160,19 +983,69 (+3,91%) 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:150.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00150000 | 2023-03-28 3:31PM EDT | 2023-03-31 | 112.12 | 117.95 | 121.75 | 0.00 | - | 1 | 15 | 209.38% |
| NVDA230406C00150000 | 2023-03-29 3:56PM EDT | 2023-04-06 | 119.81 | 118.00 | 121.85 | +7.56 | +6.73% | 1 | 13 | 147.66% |
| NVDA230414C00150000 | 2023-03-29 2:31PM EDT | 2023-04-14 | 118.70 | 118.00 | 122.85 | +6.12 | +5.44% | 8 | 19 | 139.60% |
| NVDA230421C00150000 | 2023-03-29 3:56PM EDT | 2023-04-21 | 120.10 | 119.05 | 121.40 | +7.47 | +6.63% | 2 | 2,396 | 110.06% |
| NVDA230428C00150000 | 2023-03-20 12:48PM EDT | 2023-04-28 | 108.68 | 118.35 | 123.15 | 0.00 | - | - | 5 | 111.52% |
| NVDA230519C00150000 | 2023-03-27 11:19AM EDT | 2023-05-19 | 117.89 | 119.85 | 122.15 | 0.00 | - | - | 196 | 90.09% |
| NVDA230616C00150000 | 2023-03-29 3:42PM EDT | 2023-06-16 | 122.42 | 120.05 | 123.70 | +4.40 | +3.73% | 6 | 8,224 | 81.52% |
| NVDA230721C00150000 | 2023-03-28 10:14AM EDT | 2023-07-21 | 113.45 | 121.45 | 125.40 | 0.00 | - | 1 | 85 | 77.83% |
| NVDA230915C00150000 | 2023-03-29 10:45AM EDT | 2023-09-15 | 123.15 | 123.85 | 128.45 | +3.00 | +2.50% | 2 | 1,969 | 74.82% |
| NVDA240119C00150000 | 2023-03-29 2:48PM EDT | 2024-01-19 | 130.63 | 128.80 | 133.65 | +8.28 | +6.77% | 3 | 7,475 | 69.26% |
| NVDA240621C00150000 | 2023-03-29 10:46AM EDT | 2024-06-21 | 134.50 | 134.10 | 141.60 | +1.05 | +0.79% | 5 | 2,738 | 67.57% |
| NVDA250117C00150000 | 2023-03-29 10:34AM EDT | 2025-01-17 | 143.00 | 140.00 | 147.30 | +4.25 | +3.06% | 1 | 2,987 | 63.42% |
| NVDA250620C00150000 | 2023-03-29 9:31AM EDT | 2025-06-20 | 147.45 | 145.00 | 152.80 | +7.45 | +5.32% | 1 | 1,556 | 63.11% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00150000 | 2023-03-29 1:35PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,949 | 196.88% |
| NVDA230406P00150000 | 2023-03-29 2:08PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 389 | 125.00% |
| NVDA230414P00150000 | 2023-03-28 10:41AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.07 | 0.00 | - | 37 | 384 | 99.22% |
| NVDA230421P00150000 | 2023-03-29 3:24PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 113 | 7,083 | 81.25% |
| NVDA230428P00150000 | 2023-03-29 3:19PM EDT | 2023-04-28 | 0.03 | 0.03 | 0.15 | -0.06 | -66.67% | 15 | 153 | 80.27% |
| NVDA230519P00150000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 0.20 | 0.18 | 0.30 | -0.08 | -28.57% | 516 | 4,615 | 69.92% |
| NVDA230616P00150000 | 2023-03-29 3:54PM EDT | 2023-06-16 | 0.69 | 0.68 | 0.70 | -0.18 | -20.69% | 1,252 | 11,774 | 66.16% |
| NVDA230721P00150000 | 2023-03-29 3:59PM EDT | 2023-07-21 | 1.27 | 1.26 | 1.31 | -0.26 | -16.99% | 333 | 2,979 | 61.82% |
| NVDA230915P00150000 | 2023-03-29 3:51PM EDT | 2023-09-15 | 2.63 | 2.61 | 2.68 | -0.37 | -12.33% | 67 | 9,658 | 59.23% |
| NVDA240119P00150000 | 2023-03-29 3:49PM EDT | 2024-01-19 | 5.85 | 5.85 | 6.10 | -0.60 | -9.30% | 176 | 21,210 | 55.87% |
| NVDA240621P00150000 | 2023-03-29 3:10PM EDT | 2024-06-21 | 9.70 | 9.15 | 11.20 | -0.50 | -4.90% | 37 | 2,632 | 53.98% |
| NVDA250117P00150000 | 2023-03-29 3:50PM EDT | 2025-01-17 | 13.65 | 13.40 | 13.70 | -0.85 | -5.86% | 93 | 4,080 | 49.86% |
| NVDA250620P00150000 | 2023-03-29 12:36PM EDT | 2025-06-20 | 16.68 | 14.85 | 18.00 | -0.52 | -3.02% | 20 | 236 | 50.28% |
© 2023 Yahoo. Tutti i diritti riservati.
