Italia markets closed
Dow Jones
32.637,28 +243,03 (+0,75%) Nasdaq
11.891,75 +175,67 (+1,50%) Nikkei 225
27.883,78 +365,53 (+1,33%) EUR/USD
1,0845 -0,0002 (-0,02%) Bitcoin EUR
26.133,52 +1.005,46 (+4,00%) CMC Crypto 200
618,17 +17,19 (+2,86%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:52PM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00160000 | 2023-03-27 3:01PM EDT | 2023-03-31 | 106.66 | 108.25 | 109.50 | 0.00 | - | 3 | 41 | 230.08% |
| NVDA230406C00160000 | 2023-03-27 11:03AM EDT | 2023-04-06 | 107.37 | 107.95 | 109.55 | 0.00 | - | 1 | 26 | 180.18% |
| NVDA230414C00160000 | 2023-03-17 9:34AM EDT | 2023-04-14 | 102.42 | 108.30 | 109.80 | 0.00 | - | 1 | 28 | 110.94% |
| NVDA230421C00160000 | 2023-03-29 2:02PM EDT | 2023-04-21 | 108.30 | 108.55 | 109.45 | +5.46 | +5.31% | 2 | 2,774 | 90.63% |
| NVDA230428C00160000 | 2023-03-24 3:48PM EDT | 2023-04-28 | 108.17 | 108.85 | 110.65 | 0.00 | - | 1 | 10 | 101.27% |
| NVDA230519C00160000 | 2023-03-28 2:38PM EDT | 2023-05-19 | 103.67 | 109.50 | 111.10 | 0.00 | - | 4 | 77 | 85.50% |
| NVDA230616C00160000 | 2023-03-29 2:02PM EDT | 2023-06-16 | 110.30 | 110.80 | 112.30 | +4.90 | +4.65% | 2 | 3,832 | 78.99% |
| NVDA230721C00160000 | 2023-03-23 12:13PM EDT | 2023-07-21 | 120.90 | 112.60 | 114.75 | 0.00 | - | 1 | 81 | 76.72% |
| NVDA230915C00160000 | 2023-03-28 9:44AM EDT | 2023-09-15 | 108.50 | 114.50 | 116.45 | 0.00 | - | 2 | 2,010 | 69.21% |
| NVDA240119C00160000 | 2023-03-28 3:55PM EDT | 2024-01-19 | 116.87 | 119.30 | 122.85 | 0.00 | - | 17 | 5,683 | 65.10% |
| NVDA240621C00160000 | 2023-03-29 1:46PM EDT | 2024-06-21 | 128.49 | 126.30 | 131.50 | +2.29 | +1.81% | 8 | 2,890 | 65.14% |
| NVDA250117C00160000 | 2023-03-29 1:15PM EDT | 2025-01-17 | 136.50 | 134.35 | 137.55 | +4.30 | +3.25% | 36 | 1,136 | 62.33% |
| NVDA250620C00160000 | 2023-03-28 2:08PM EDT | 2025-06-20 | 135.42 | 139.50 | 144.35 | 0.00 | - | 9 | 90 | 62.46% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00160000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 920 | 175.00% |
| NVDA230406P00160000 | 2023-03-29 10:17AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 240 | 110.94% |
| NVDA230414P00160000 | 2023-03-29 10:24AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2 | 358 | 82.81% |
| NVDA230421P00160000 | 2023-03-29 1:25PM EDT | 2023-04-21 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 57 | 4,219 | 74.61% |
| NVDA230428P00160000 | 2023-03-27 9:40AM EDT | 2023-04-28 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 78 | 72.07% |
| NVDA230519P00160000 | 2023-03-29 1:52PM EDT | 2023-05-19 | 0.31 | 0.31 | 0.32 | -0.10 | -24.39% | 132 | 2,546 | 65.04% |
| NVDA230616P00160000 | 2023-03-29 2:23PM EDT | 2023-06-16 | 1.02 | 1.02 | 1.03 | -0.19 | -15.70% | 135 | 7,447 | 63.79% |
| NVDA230721P00160000 | 2023-03-29 2:36PM EDT | 2023-07-21 | 1.81 | 1.81 | 1.85 | -0.30 | -14.22% | 74 | 2,267 | 59.89% |
| NVDA230915P00160000 | 2023-03-29 2:07PM EDT | 2023-09-15 | 3.60 | 3.50 | 3.65 | -0.55 | -13.25% | 7 | 6,542 | 57.70% |
| NVDA240119P00160000 | 2023-03-29 2:06PM EDT | 2024-01-19 | 7.53 | 7.35 | 7.60 | -0.57 | -7.04% | 116 | 8,550 | 54.47% |
| NVDA240621P00160000 | 2023-03-29 12:24PM EDT | 2024-06-21 | 11.52 | 11.25 | 13.90 | -0.53 | -4.40% | 4 | 3,166 | 53.33% |
| NVDA250117P00160000 | 2023-03-29 10:05AM EDT | 2025-01-17 | 16.30 | 15.80 | 17.60 | -0.85 | -4.96% | 1 | 1,126 | 50.68% |
| NVDA250620P00160000 | 2023-03-27 11:05AM EDT | 2025-06-20 | 20.00 | 17.35 | 20.40 | 0.00 | - | 13 | 79 | 48.80% |
© 2023 Yahoo. Tutti i diritti riservati.
