Italia markets closed
Dow Jones
32.681,47 +287,22 (+0,89%) Nasdaq
11.925,89 +209,81 (+1,79%) Nikkei 225
27.883,78 +365,53 (+1,33%) EUR/USD
1,0845 -0,0002 (-0,02%) Bitcoin EUR
26.144,26 +1.033,87 (+4,12%) CMC Crypto 200
618,25 +17,28 (+2,87%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:35PM EDT. Mercato aperto.
Prezzo d'esercizio:170.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00170000 | 2023-03-29 12:30PM EDT | 2023-03-31 | 99.17 | 99.10 | 100.50 | +6.57 | +7.10% | 1 | 65 | 276.27% |
| NVDA230406C00170000 | 2023-03-28 3:18PM EDT | 2023-04-06 | 92.90 | 99.75 | 101.10 | 0.00 | - | 3 | 20 | 156.25% |
| NVDA230414C00170000 | 2023-03-29 9:32AM EDT | 2023-04-14 | 99.98 | 99.15 | 101.05 | +7.87 | +8.54% | 1 | 17 | 100.68% |
| NVDA230421C00170000 | 2023-03-29 2:24PM EDT | 2023-04-21 | 98.83 | 99.30 | 101.20 | +6.34 | +6.85% | 2 | 3,138 | 90.43% |
| NVDA230428C00170000 | 2023-03-29 12:30PM EDT | 2023-04-28 | 99.55 | 99.60 | 101.15 | +6.00 | +6.41% | 1 | 10 | 82.96% |
| NVDA230505C00170000 | 2023-03-27 11:03AM EDT | 2023-05-05 | 98.10 | 100.25 | 101.70 | 0.00 | - | 1 | 3 | 85.67% |
| NVDA230519C00170000 | 2023-03-29 1:32PM EDT | 2023-05-19 | 100.73 | 100.25 | 102.00 | +5.61 | +5.90% | 1 | 90 | 75.07% |
| NVDA230616C00170000 | 2023-03-29 10:38AM EDT | 2023-06-16 | 99.75 | 102.60 | 104.90 | +4.45 | +4.67% | 2 | 2,919 | 78.77% |
| NVDA230721C00170000 | 2023-03-29 2:58PM EDT | 2023-07-21 | 104.62 | 104.00 | 105.50 | +3.32 | +3.28% | 20 | 56 | 70.12% |
| NVDA230915C00170000 | 2023-03-29 9:43AM EDT | 2023-09-15 | 110.80 | 107.70 | 109.20 | +6.00 | +5.73% | 3 | 1,939 | 68.98% |
| NVDA240119C00170000 | 2023-03-29 3:01PM EDT | 2024-01-19 | 115.01 | 114.35 | 116.05 | +6.41 | +5.90% | 119 | 3,946 | 65.61% |
| NVDA240621C00170000 | 2023-03-29 12:38PM EDT | 2024-06-21 | 121.20 | 120.25 | 126.35 | +4.97 | +4.28% | 22 | 2,036 | 64.80% |
| NVDA250117C00170000 | 2023-03-29 1:11PM EDT | 2025-01-17 | 129.38 | 128.55 | 132.25 | +5.71 | +4.62% | 2 | 420 | 61.48% |
| NVDA250620C00170000 | 2023-03-29 11:12AM EDT | 2025-06-20 | 133.62 | 132.90 | 139.00 | +4.47 | +3.46% | 3 | 114 | 60.87% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00170000 | 2023-03-29 1:55PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,375 | 156.25% |
| NVDA230406P00170000 | 2023-03-29 12:19PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 480 | 102.34% |
| NVDA230414P00170000 | 2023-03-29 1:32PM EDT | 2023-04-14 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 3 | 767 | 75.78% |
| NVDA230421P00170000 | 2023-03-29 3:03PM EDT | 2023-04-21 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 118 | 8,331 | 70.51% |
| NVDA230428P00170000 | 2023-03-29 1:43PM EDT | 2023-04-28 | 0.01 | 0.03 | 0.21 | -0.19 | -95.00% | 4 | 454 | 66.60% |
| NVDA230505P00170000 | 2023-03-29 9:49AM EDT | 2023-05-05 | 0.25 | 0.05 | 0.38 | -0.05 | -16.67% | 2 | 31 | 64.94% |
| NVDA230519P00170000 | 2023-03-29 3:15PM EDT | 2023-05-19 | 0.47 | 0.44 | 0.46 | -0.17 | -26.56% | 199 | 2,528 | 61.91% |
| NVDA230616P00170000 | 2023-03-29 3:10PM EDT | 2023-06-16 | 1.43 | 1.41 | 1.43 | -0.34 | -19.21% | 74 | 5,858 | 61.62% |
| NVDA230721P00170000 | 2023-03-29 2:19PM EDT | 2023-07-21 | 2.55 | 2.41 | 2.45 | -0.45 | -15.00% | 61 | 1,840 | 58.01% |
| NVDA230915P00170000 | 2023-03-29 2:57PM EDT | 2023-09-15 | 4.60 | 4.50 | 4.60 | -0.58 | -11.20% | 167 | 4,318 | 56.18% |
| NVDA240119P00170000 | 2023-03-29 3:10PM EDT | 2024-01-19 | 9.15 | 9.00 | 9.25 | -0.80 | -8.04% | 45 | 10,250 | 53.42% |
| NVDA240621P00170000 | 2023-03-29 10:36AM EDT | 2024-06-21 | 13.69 | 13.05 | 14.00 | -0.76 | -5.26% | 4 | 2,270 | 50.46% |
| NVDA250117P00170000 | 2023-03-29 2:36PM EDT | 2025-01-17 | 18.85 | 18.25 | 18.70 | -1.15 | -5.75% | 36 | 1,688 | 48.01% |
| NVDA250620P00170000 | 2023-03-29 3:03PM EDT | 2025-06-20 | 21.70 | 21.50 | 22.65 | -1.70 | -7.26% | 2 | 249 | 47.38% |
© 2023 Yahoo. Tutti i diritti riservati.
