Italia markets closed
Dow Jones
32.695,52 +301,27 (+0,93%) Nasdaq
11.934,95 +218,87 (+1,87%) Nikkei 225
27.883,78 +365,53 (+1,33%) EUR/USD
1,0847 0,0000 (-0,00%) Bitcoin EUR
26.151,28 +965,48 (+3,83%) CMC Crypto 200
618,46 +17,49 (+2,91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:46PM EDT. Mercato aperto.
Prezzo d'esercizio:195.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00195000 | 2023-03-29 2:52PM EDT | 2023-03-31 | 74.05 | 74.05 | 76.05 | +8.37 | +12.74% | 5 | 46 | 203.71% |
| NVDA230406C00195000 | 2023-03-29 3:21PM EDT | 2023-04-06 | 75.15 | 74.70 | 75.65 | +5.96 | +8.61% | 8 | 43 | 100.29% |
| NVDA230414C00195000 | 2023-03-29 12:18PM EDT | 2023-04-14 | 74.57 | 74.80 | 76.05 | +5.13 | +7.39% | 2 | 21 | 55.08% |
| NVDA230421C00195000 | 2023-03-29 2:47PM EDT | 2023-04-21 | 74.90 | 75.65 | 76.30 | +7.25 | +10.72% | 7 | 1,959 | 70.41% |
| NVDA230428C00195000 | 2023-03-24 3:19PM EDT | 2023-04-28 | 73.00 | 75.95 | 76.85 | 0.00 | - | 1 | 27 | 68.90% |
| NVDA230519C00195000 | 2023-03-29 2:21PM EDT | 2023-05-19 | 75.63 | 76.25 | 77.90 | +4.93 | +6.97% | 14 | 101 | 59.57% |
| NVDA230616C00195000 | 2023-03-29 10:54AM EDT | 2023-06-16 | 77.80 | 79.40 | 80.50 | +4.30 | +5.85% | 2 | 1,869 | 63.04% |
| NVDA230721C00195000 | 2023-03-29 2:58PM EDT | 2023-07-21 | 82.70 | 82.80 | 83.70 | +7.34 | +9.74% | 22 | 155 | 63.37% |
| NVDA230915C00195000 | 2023-03-29 2:58PM EDT | 2023-09-15 | 86.85 | 87.35 | 88.50 | +6.22 | +7.71% | 2 | 1,545 | 62.74% |
| NVDA240119C00195000 | 2023-03-29 9:57AM EDT | 2024-01-19 | 96.50 | 95.50 | 97.90 | +6.78 | +7.56% | 3 | 3,754 | 61.31% |
| NVDA240621C00195000 | 2023-03-28 1:05PM EDT | 2024-06-21 | 98.54 | 104.70 | 110.00 | 0.00 | - | 11 | 691 | 62.37% |
| NVDA250117C00195000 | 2023-03-29 1:04PM EDT | 2025-01-17 | 113.92 | 113.35 | 115.90 | +4.92 | +4.51% | 2 | 907 | 58.48% |
| NVDA250620C00195000 | 2023-03-29 12:24PM EDT | 2025-06-20 | 120.90 | 118.50 | 124.25 | +2.90 | +2.46% | 10 | 153 | 58.48% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00195000 | 2023-03-29 3:30PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,752 | 112.50% |
| NVDA230406P00195000 | 2023-03-29 3:04PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 521 | 71.88% |
| NVDA230414P00195000 | 2023-03-29 3:26PM EDT | 2023-04-14 | 0.06 | 0.07 | 0.07 | -0.10 | -62.50% | 7 | 1,272 | 61.72% |
| NVDA230421P00195000 | 2023-03-29 3:29PM EDT | 2023-04-21 | 0.19 | 0.18 | 0.19 | -0.11 | -36.67% | 254 | 4,900 | 58.79% |
| NVDA230428P00195000 | 2023-03-29 3:30PM EDT | 2023-04-28 | 0.36 | 0.35 | 0.37 | -0.20 | -35.71% | 35 | 309 | 57.23% |
| NVDA230505P00195000 | 2023-03-29 1:06PM EDT | 2023-05-05 | 0.73 | 0.51 | 0.84 | -0.37 | -33.64% | 13 | 114 | 57.64% |
| NVDA230519P00195000 | 2023-03-29 3:19PM EDT | 2023-05-19 | 1.30 | 1.28 | 1.31 | -0.49 | -27.37% | 102 | 2,694 | 56.21% |
| NVDA230616P00195000 | 2023-03-29 3:16PM EDT | 2023-06-16 | 3.28 | 3.25 | 3.30 | -0.90 | -21.53% | 492 | 2,446 | 57.15% |
| NVDA230721P00195000 | 2023-03-29 1:28PM EDT | 2023-07-21 | 5.10 | 5.00 | 5.10 | -1.00 | -16.39% | 58 | 641 | 54.37% |
| NVDA230915P00195000 | 2023-03-29 12:49PM EDT | 2023-09-15 | 8.57 | 8.25 | 8.35 | -1.03 | -10.73% | 9 | 3,490 | 53.09% |
| NVDA240119P00195000 | 2023-03-29 9:48AM EDT | 2024-01-19 | 14.40 | 14.30 | 14.55 | -1.60 | -10.00% | 1 | 2,864 | 50.72% |
| NVDA240621P00195000 | 2023-03-28 3:12PM EDT | 2024-06-21 | 21.68 | 18.05 | 20.50 | 0.00 | - | 1 | 1,654 | 48.80% |
| NVDA250117P00195000 | 2023-03-29 1:02PM EDT | 2025-01-17 | 21.81 | 25.85 | 26.30 | -5.72 | -20.78% | 10 | 1,241 | 46.07% |
| NVDA250620P00195000 | 2023-03-29 10:02AM EDT | 2025-06-20 | 29.11 | 29.35 | 31.65 | -2.42 | -7.68% | 7 | 82 | 46.16% |
© 2023 Yahoo. Tutti i diritti riservati.
