Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,26 +0,53 (+0,64%) Bitcoin EUR
60.164,96 +553,15 (+0,93%)
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:1500.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C01500000 | 2024-04-15 11:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,378 | 350.00% |
| NVDA240426C01500000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -20.00% | 39 | 457 | 123.44% |
| NVDA240503C01500000 | 2024-04-19 2:19PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 100.39% |
| NVDA240510C01500000 | 2024-04-19 3:52PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 7 | 341 | 86.72% |
| NVDA240517C01500000 | 2024-04-19 3:04PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.13 | -0.03 | -30.00% | 509 | 5,174 | 80.66% |
| NVDA240524C01500000 | 2024-04-19 3:47PM EDT | 2024-05-24 | 0.42 | 0.30 | 0.50 | -0.08 | -16.00% | 71 | 324 | 82.84% |
| NVDA240531C01500000 | 2024-04-19 3:56PM EDT | 2024-05-31 | 0.55 | 0.45 | 0.62 | -0.25 | -27.47% | 225 | 221 | 78.27% |
| NVDA240621C01500000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 0.95 | 0.89 | 0.99 | -0.55 | -36.67% | 234 | 1,660 | 68.60% |
| NVDA240719C01500000 | 2024-04-19 3:50PM EDT | 2024-07-19 | 1.79 | 1.60 | 1.74 | -1.06 | -37.19% | 211 | 1,441 | 61.72% |
| NVDA240816C01500000 | 2024-04-19 3:57PM EDT | 2024-08-16 | 2.76 | 2.56 | 2.82 | -1.99 | -41.89% | 4,614 | 572 | 57.95% |
| NVDA240920C01500000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 5.10 | 5.00 | 5.15 | -4.08 | -44.44% | 270 | 1,048 | 56.61% |
| NVDA241018C01500000 | 2024-04-19 3:32PM EDT | 2024-10-18 | 7.18 | 6.65 | 7.00 | -4.67 | -39.41% | 32 | 284 | 55.01% |
| NVDA241115C01500000 | 2024-04-19 2:52PM EDT | 2024-11-15 | 9.90 | 8.85 | 9.30 | -6.09 | -38.09% | 12 | 168 | 54.18% |
| NVDA241220C01500000 | 2024-04-19 3:25PM EDT | 2024-12-20 | 13.00 | 12.20 | 12.95 | -8.25 | -38.82% | 71 | 751 | 53.78% |
| NVDA250117C01500000 | 2024-04-19 3:50PM EDT | 2025-01-17 | 14.50 | 14.15 | 14.85 | -10.25 | -41.41% | 1,450 | 2,234 | 52.62% |
| NVDA250221C01500000 | 2024-04-19 3:07PM EDT | 2025-02-21 | 19.20 | 18.10 | 18.80 | -12.05 | -38.56% | 13 | 100 | 52.48% |
| NVDA250321C01500000 | 2024-04-19 3:54PM EDT | 2025-03-21 | 21.31 | 20.80 | 22.20 | -12.82 | -37.56% | 25 | 144 | 52.23% |
| NVDA250620C01500000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 32.60 | 32.05 | 33.15 | -16.65 | -33.81% | 42 | 840 | 51.95% |
| NVDA251219C01500000 | 2024-04-19 3:44PM EDT | 2025-12-19 | 55.90 | 56.00 | 57.00 | -26.10 | -31.83% | 13 | 160 | 51.85% |
| NVDA260116C01500000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 58.40 | 58.05 | 59.75 | -24.12 | -29.23% | 91 | 1,239 | 51.44% |
| NVDA260618C01500000 | 2024-04-19 3:05PM EDT | 2026-06-18 | 79.55 | 78.05 | 81.80 | -28.67 | -26.49% | 25 | 174 | 51.76% |
| NVDA261218C01500000 | 2024-04-19 3:47PM EDT | 2026-12-18 | 100.35 | 100.00 | 103.80 | -35.02 | -25.87% | 80 | 458 | 51.53% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P01500000 | 2024-04-04 3:58PM EDT | 2024-04-19 | 639.11 | 730.65 | 743.95 | 0.00 | - | 2 | 0 | 725.32% |
| NVDA240426P01500000 | 2024-03-22 10:05AM EDT | 2024-04-26 | 574.42 | 734.25 | 739.00 | 0.00 | - | 2 | 0 | 195.61% |
| NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 2024-05-03 | 549.83 | 735.85 | 740.80 | 0.00 | - | 22 | 0 | 125.78% |
| NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 733.35 | 738.25 | 0.00 | - | 1 | 0 | 88.33% |
| NVDA240621P01500000 | 2024-04-17 11:10AM EDT | 2024-06-21 | 637.38 | 735.80 | 740.70 | 0.00 | - | 28 | 0 | 59.77% |
| NVDA240719P01500000 | 2024-04-11 10:52AM EDT | 2024-07-19 | 613.70 | 735.30 | 740.25 | 0.00 | - | 2 | 0 | 64.58% |
| NVDA240816P01500000 | 2024-04-17 11:24AM EDT | 2024-08-16 | 635.66 | 730.55 | 745.55 | 0.00 | - | 2 | 0 | 69.35% |
| NVDA240920P01500000 | 2024-04-17 12:14PM EDT | 2024-09-20 | 646.60 | 733.90 | 738.70 | 0.00 | - | 54 | 0 | 42.97% |
| NVDA241018P01500000 | 2024-03-20 11:30AM EDT | 2024-10-18 | 617.06 | 734.10 | 738.75 | 0.00 | - | 2 | 0 | 39.92% |
| NVDA241115P01500000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 742.07 | 729.80 | 745.20 | +95.92 | +14.84% | 4 | 11 | 51.87% |
| NVDA241220P01500000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 735.45 | 730.20 | 745.20 | +93.07 | +14.49% | 4 | 6 | 48.06% |
| NVDA250117P01500000 | 2024-04-19 2:57PM EDT | 2025-01-17 | 730.12 | 730.05 | 743.85 | +73.02 | +11.11% | 4 | 390 | 43.83% |
| NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 0.00% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 652.91 | 728.00 | 744.30 | 0.00 | - | 1 | 21 | 40.09% |
| NVDA250620P01500000 | 2024-04-11 12:17PM EDT | 2025-06-20 | 622.50 | 728.00 | 746.00 | 0.00 | - | 2 | 23 | 37.25% |
| NVDA251219P01500000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 656.66 | 732.00 | 750.00 | 0.00 | - | 1 | 1 | 33.95% |
| NVDA260116P01500000 | 2024-04-18 12:10PM EDT | 2026-01-16 | 658.67 | 732.05 | 750.00 | 0.00 | - | 1 | 173 | 33.21% |
| NVDA260618P01500000 | 2024-04-18 10:08AM EDT | 2026-06-18 | 687.45 | 736.00 | 754.00 | +12.12 | +1.79% | 1 | 11 | 31.84% |
| NVDA261218P01500000 | 2024-04-12 3:37PM EDT | 2026-12-18 | 656.95 | 738.00 | 756.00 | 0.00 | - | 1 | 26 | 29.54% |
© 2024 Yahoo. Tutti i diritti riservati.