Italia markets open in 3 hours 24 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0708 +0,0003 (+0,03%) Bitcoin EUR
62.226,08 -38,50 (-0,06%) CMC Crypto 200
1.434,65 +19,89 (+1,41%)
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:1600.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01600000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 21,439 | 196.88% |
| NVDA240503C01600000 | 2024-04-23 1:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 56 | 107.81% |
| NVDA240510C01600000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 5 | 113 | 95.31% |
| NVDA240517C01600000 | 2024-04-23 2:15PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 6 | 1,693 | 80.27% |
| NVDA240524C01600000 | 2024-04-23 3:14PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.38 | -0.14 | -46.67% | 80 | 27 | 83.50% |
| NVDA240531C01600000 | 2024-04-22 1:51PM EDT | 2024-05-31 | 0.16 | 0.13 | 0.34 | 0.00 | - | 9 | 34 | 74.37% |
| NVDA240621C01600000 | 2024-04-23 11:06AM EDT | 2024-06-21 | 0.45 | 0.08 | 0.46 | +0.10 | +28.57% | 16 | 975 | 60.50% |
| NVDA240719C01600000 | 2024-04-23 3:26PM EDT | 2024-07-19 | 0.96 | 0.86 | 1.05 | +0.10 | +11.63% | 4 | 486 | 57.37% |
| NVDA240816C01600000 | 2024-04-23 12:24PM EDT | 2024-08-16 | 1.91 | 1.77 | 2.20 | -0.09 | -4.50% | 10 | 271 | 55.00% |
| NVDA240920C01600000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 4.55 | 4.40 | 4.65 | +0.75 | +19.74% | 15 | 154 | 54.76% |
| NVDA241018C01600000 | 2024-04-23 11:36AM EDT | 2024-10-18 | 6.47 | 3.55 | 8.90 | +1.72 | +36.21% | 2 | 220 | 53.18% |
| NVDA241115C01600000 | 2024-04-23 1:06PM EDT | 2024-11-15 | 8.00 | 5.75 | 11.20 | +1.59 | +24.80% | 8 | 83 | 52.43% |
| NVDA241220C01600000 | 2024-04-23 2:32PM EDT | 2024-12-20 | 11.85 | 11.65 | 12.60 | +2.20 | +22.80% | 7 | 238 | 52.20% |
| NVDA250117C01600000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 14.25 | 12.00 | 17.00 | +1.95 | +15.85% | 21 | 654 | 51.41% |
| NVDA250221C01600000 | 2024-04-19 10:34AM EDT | 2025-02-21 | 20.60 | 17.80 | 18.90 | 0.00 | - | 1 | 188 | 51.11% |
| NVDA250321C01600000 | 2024-04-19 10:08AM EDT | 2025-03-21 | 26.00 | 21.30 | 22.10 | 0.00 | - | 1 | 44 | 50.98% |
| NVDA250620C01600000 | 2024-04-22 3:49PM EDT | 2025-06-20 | 29.34 | 32.85 | 33.85 | 0.00 | - | 10 | 249 | 50.75% |
| NVDA251219C01600000 | 2024-04-19 3:41PM EDT | 2025-12-19 | 48.00 | 56.10 | 62.00 | 0.00 | - | 3 | 56 | 50.85% |
| NVDA260116C01600000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 61.43 | 61.85 | 63.10 | +5.81 | +10.45% | 23 | 217 | 50.70% |
| NVDA260618C01600000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 76.55 | 83.30 | 89.00 | 0.00 | - | 5 | 72 | 51.31% |
| NVDA261218C01600000 | 2024-04-22 3:55PM EDT | 2026-12-18 | 109.75 | 107.20 | 117.20 | +10.50 | +10.58% | 1 | 111 | 51.55% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01600000 | 2024-03-28 9:58AM EDT | 2024-05-17 | 693.19 | 766.15 | 785.00 | 0.00 | - | 10 | 0 | 156.28% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 2024-06-21 | 699.06 | 766.60 | 785.00 | 0.00 | - | 10 | 0 | 52.54% |
| NVDA240719P01600000 | 2024-04-02 11:59AM EDT | 2024-07-19 | 709.17 | 766.00 | 785.00 | 0.00 | - | 2 | 0 | 82.13% |
| NVDA240816P01600000 | 2024-03-11 2:45PM EDT | 2024-08-16 | 737.60 | 723.35 | 738.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01600000 | 2024-04-16 1:02PM EDT | 2024-09-20 | 726.30 | 768.25 | 785.00 | 0.00 | - | 2 | 0 | 62.59% |
| NVDA241018P01600000 | 2024-03-15 9:58AM EDT | 2024-10-18 | 727.68 | 715.60 | 725.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01600000 | 2024-04-03 11:46AM EDT | 2024-11-15 | 699.90 | 766.70 | 784.70 | 0.00 | - | 2 | 0 | 53.08% |
| NVDA241220P01600000 | 2024-04-17 11:34AM EDT | 2024-12-20 | 741.43 | 766.75 | 784.95 | 0.00 | - | 2 | 0 | 49.36% |
| NVDA250117P01600000 | 2024-04-16 10:36AM EDT | 2025-01-17 | 729.15 | 766.65 | 784.70 | 0.00 | - | 2 | 0 | 46.48% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 0.00% |
| NVDA250321P01600000 | 2024-03-26 3:43PM EDT | 2025-03-21 | 678.12 | 766.05 | 786.00 | 0.00 | - | 2 | 0 | 43.02% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 2025-06-20 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 2025-12-19 | 736.30 | 768.00 | 788.00 | 0.00 | - | 1 | 23 | 33.16% |
| NVDA260116P01600000 | 2024-04-22 10:25AM EDT | 2026-01-16 | 831.66 | 768.00 | 788.00 | 0.00 | - | 1 | 80 | 32.42% |
| NVDA260618P01600000 | 2024-04-18 10:01AM EDT | 2026-06-18 | 769.42 | 772.00 | 792.00 | 0.00 | - | 2 | 11 | 31.02% |
| NVDA261218P01600000 | 2024-04-18 11:45AM EDT | 2026-12-18 | 758.47 | 776.00 | 796.00 | 0.00 | - | 2 | 29 | 29.47% |
© 2024 Yahoo. Tutti i diritti riservati.