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
25.515,29 -61,29 (-0,24%)
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:190.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00190000 | 2023-03-24 3:22PM EDT | 2023-03-31 | 77.80 | 76.90 | 79.90 | -4.40 | -5.35% | 17 | 208 | 148.63% |
| NVDA230406C00190000 | 2023-03-24 10:27AM EDT | 2023-04-06 | 77.01 | 77.15 | 80.10 | -2.96 | -3.70% | 2 | 43 | 111.48% |
| NVDA230414C00190000 | 2023-03-23 9:59AM EDT | 2023-04-14 | 84.60 | 77.15 | 80.45 | 0.00 | - | 5 | 25 | 89.67% |
| NVDA230421C00190000 | 2023-03-24 3:49PM EDT | 2023-04-21 | 78.57 | 78.35 | 80.85 | -2.45 | -3.02% | 15 | 2,437 | 87.79% |
| NVDA230428C00190000 | 2023-03-24 12:21PM EDT | 2023-04-28 | 76.20 | 76.60 | 81.50 | -5.25 | -6.45% | 3 | 11 | 72.05% |
| NVDA230519C00190000 | 2023-03-23 3:29PM EDT | 2023-05-19 | 83.15 | 79.40 | 83.10 | 0.00 | - | 61 | 328 | 72.85% |
| NVDA230616C00190000 | 2023-03-24 3:09PM EDT | 2023-06-16 | 83.22 | 82.75 | 85.90 | -2.03 | -2.38% | 39 | 5,302 | 72.52% |
| NVDA230721C00190000 | 2023-03-24 11:31AM EDT | 2023-07-21 | 84.04 | 84.50 | 87.25 | -5.44 | -6.08% | 10 | 175 | 65.67% |
| NVDA230915C00190000 | 2023-03-24 1:31PM EDT | 2023-09-15 | 88.33 | 89.10 | 91.45 | -3.82 | -4.15% | 22 | 1,097 | 64.38% |
| NVDA240119C00190000 | 2023-03-24 11:29AM EDT | 2024-01-19 | 96.84 | 96.25 | 103.15 | -3.41 | -3.40% | 16 | 3,965 | 64.02% |
| NVDA240621C00190000 | 2023-03-23 10:40AM EDT | 2024-06-21 | 112.12 | 103.60 | 109.00 | 0.00 | - | 2 | 557 | 60.07% |
| NVDA250117C00190000 | 2023-03-24 10:40AM EDT | 2025-01-17 | 116.50 | 112.35 | 119.25 | -2.15 | -1.81% | 1 | 723 | 59.02% |
| NVDA250620C00190000 | 2023-03-23 1:50PM EDT | 2025-06-20 | 126.30 | 118.25 | 125.95 | 0.00 | - | 1 | 91 | 58.73% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00190000 | 2023-03-24 3:49PM EDT | 2023-03-31 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 132 | 2,773 | 95.31% |
| NVDA230406P00190000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 0.06 | 0.02 | 0.08 | -0.03 | -33.33% | 175 | 1,151 | 73.83% |
| NVDA230414P00190000 | 2023-03-24 3:34PM EDT | 2023-04-14 | 0.23 | 0.20 | 0.24 | -0.05 | -17.86% | 93 | 1,650 | 69.04% |
| NVDA230421P00190000 | 2023-03-24 3:53PM EDT | 2023-04-21 | 0.44 | 0.40 | 0.44 | -0.02 | -4.35% | 454 | 6,618 | 65.67% |
| NVDA230428P00190000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 0.67 | 0.64 | 0.85 | -0.05 | -6.94% | 121 | 571 | 64.80% |
| NVDA230519P00190000 | 2023-03-24 3:55PM EDT | 2023-05-19 | 1.86 | 1.76 | 1.82 | +0.08 | +4.49% | 199 | 3,337 | 61.35% |
| NVDA230616P00190000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 3.84 | 3.75 | 3.85 | +0.24 | +6.67% | 89 | 4,902 | 60.96% |
| NVDA230721P00190000 | 2023-03-24 3:40PM EDT | 2023-07-21 | 5.67 | 5.55 | 5.95 | +0.42 | +8.00% | 133 | 2,689 | 58.23% |
| NVDA230915P00190000 | 2023-03-24 3:53PM EDT | 2023-09-15 | 8.75 | 8.60 | 8.80 | +0.45 | +5.42% | 760 | 3,282 | 55.62% |
| NVDA240119P00190000 | 2023-03-24 3:29PM EDT | 2024-01-19 | 14.60 | 14.10 | 14.80 | +0.60 | +4.29% | 39 | 5,546 | 52.32% |
| NVDA240621P00190000 | 2023-03-24 3:23PM EDT | 2024-06-21 | 20.00 | 18.70 | 22.25 | 0.00 | - | 5 | 1,096 | 50.28% |
| NVDA250117P00190000 | 2023-03-23 1:09PM EDT | 2025-01-17 | 25.00 | 22.00 | 26.95 | 0.00 | - | 2 | 478 | 48.15% |
| NVDA250620P00190000 | 2023-03-24 2:24PM EDT | 2025-06-20 | 26.85 | 27.65 | 32.20 | -1.85 | -6.45% | 15 | 195 | 48.07% |
© 2023 Yahoo. Tutti i diritti riservati.
