Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.501,77 +1,45 (+0,01%)
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:180.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00180000 | 2023-03-24 3:49PM EDT | 2023-03-31 | 87.00 | 86.95 | 89.85 | -4.00 | -4.40% | 18 | 129 | 168.46% |
| NVDA230406C00180000 | 2023-03-24 2:42PM EDT | 2023-04-06 | 86.40 | 87.05 | 90.05 | -8.34 | -8.80% | 7 | 16 | 123.93% |
| NVDA230414C00180000 | 2023-03-22 12:46PM EDT | 2023-04-14 | 90.96 | 85.55 | 90.40 | 0.00 | - | 1 | 5 | 76.66% |
| NVDA230421C00180000 | 2023-03-24 1:33PM EDT | 2023-04-21 | 86.05 | 87.35 | 90.30 | -1.95 | -2.22% | 13 | 2,079 | 87.65% |
| NVDA230428C00180000 | 2023-03-24 12:31PM EDT | 2023-04-28 | 86.41 | 86.25 | 91.15 | +6.31 | +7.88% | 8 | 7 | 76.17% |
| NVDA230519C00180000 | 2023-03-24 3:20PM EDT | 2023-05-19 | 89.46 | 87.80 | 92.45 | -6.89 | -7.15% | 1 | 225 | 73.61% |
| NVDA230616C00180000 | 2023-03-24 2:06PM EDT | 2023-06-16 | 89.65 | 91.05 | 94.60 | -4.35 | -4.63% | 8 | 4,972 | 74.15% |
| NVDA230721C00180000 | 2023-03-24 9:30AM EDT | 2023-07-21 | 98.32 | 93.50 | 96.80 | -0.11 | -0.11% | 10 | 301 | 70.47% |
| NVDA230915C00180000 | 2023-03-24 3:40PM EDT | 2023-09-15 | 98.13 | 96.65 | 99.95 | -5.92 | -5.69% | 14 | 1,605 | 66.22% |
| NVDA240119C00180000 | 2023-03-24 3:09PM EDT | 2024-01-19 | 105.03 | 104.00 | 111.00 | -5.97 | -5.38% | 17 | 3,156 | 66.40% |
| NVDA240621C00180000 | 2023-03-24 12:06PM EDT | 2024-06-21 | 112.90 | 110.85 | 116.50 | -2.75 | -2.38% | 3 | 2,526 | 62.02% |
| NVDA250117C00180000 | 2023-03-24 1:38PM EDT | 2025-01-17 | 121.50 | 119.10 | 125.45 | -6.93 | -5.40% | 1 | 970 | 60.27% |
| NVDA250620C00180000 | 2023-03-24 3:12PM EDT | 2025-06-20 | 126.06 | 123.95 | 131.35 | -5.44 | -4.14% | 2 | 284 | 59.31% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00180000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.02 | 0.02 | 0.02 | 0.00 | - | 110 | 2,286 | 109.38% |
| NVDA230406P00180000 | 2023-03-24 2:39PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 179 | 3,631 | 80.08% |
| NVDA230414P00180000 | 2023-03-24 3:38PM EDT | 2023-04-14 | 0.14 | 0.01 | 0.26 | -0.08 | -36.36% | 25 | 1,257 | 73.54% |
| NVDA230421P00180000 | 2023-03-24 3:49PM EDT | 2023-04-21 | 0.28 | 0.24 | 0.40 | -0.02 | -6.67% | 1,217 | 10,336 | 71.44% |
| NVDA230428P00180000 | 2023-03-24 3:21PM EDT | 2023-04-28 | 0.46 | 0.41 | 0.90 | +0.01 | +2.22% | 111 | 299 | 71.68% |
| NVDA230519P00180000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 1.22 | 1.20 | 1.90 | +0.01 | +0.83% | 281 | 3,171 | 66.89% |
| NVDA230616P00180000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 2.81 | 2.78 | 3.00 | +0.10 | +3.69% | 185 | 5,945 | 63.28% |
| NVDA230721P00180000 | 2023-03-24 3:52PM EDT | 2023-07-21 | 4.29 | 4.20 | 4.35 | +0.22 | +5.41% | 106 | 1,047 | 59.20% |
| NVDA230915P00180000 | 2023-03-24 3:56PM EDT | 2023-09-15 | 7.00 | 6.90 | 7.00 | +0.35 | +5.26% | 165 | 8,129 | 56.91% |
| NVDA240119P00180000 | 2023-03-24 3:54PM EDT | 2024-01-19 | 12.05 | 11.75 | 12.45 | +0.35 | +2.99% | 382 | 6,602 | 53.39% |
| NVDA240621P00180000 | 2023-03-24 3:27PM EDT | 2024-06-21 | 17.10 | 16.25 | 20.20 | +0.59 | +3.57% | 3 | 1,503 | 52.01% |
| NVDA250117P00180000 | 2023-03-24 3:55PM EDT | 2025-01-17 | 23.42 | 18.10 | 23.95 | +1.72 | +7.93% | 86 | 439 | 49.25% |
| NVDA250620P00180000 | 2023-03-23 2:11PM EDT | 2025-06-20 | 26.00 | 24.25 | 27.40 | 0.00 | - | 2 | 275 | 47.68% |
© 2023 Yahoo. Tutti i diritti riservati.
