Italia markets closed
Dow Jones
32.691,65 +297,40 (+0,92%) Nasdaq
11.925,78 +209,70 (+1,79%) Nikkei 225
27.883,78 +365,53 (+1,33%) EUR/USD
1,0845 -0,0002 (-0,02%) Bitcoin EUR
26.172,27 +1.109,00 (+4,42%) CMC Crypto 200
618,77 +17,80 (+2,96%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:27PM EDT. Mercato aperto.
Prezzo d'esercizio:200.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00200000 | 2023-03-29 9:37AM EDT | 2023-03-31 | 69.95 | 69.20 | 70.20 | +6.28 | +9.86% | 81 | 373 | 176.56% |
| NVDA230406C00200000 | 2023-03-29 2:52PM EDT | 2023-04-06 | 68.95 | 69.50 | 70.75 | +3.45 | +5.27% | 2 | 40 | 98.83% |
| NVDA230414C00200000 | 2023-03-29 9:49AM EDT | 2023-04-14 | 71.00 | 69.95 | 71.15 | +9.70 | +15.82% | 2 | 42 | 82.57% |
| NVDA230421C00200000 | 2023-03-29 2:48PM EDT | 2023-04-21 | 70.50 | 69.85 | 71.05 | +7.26 | +11.48% | 13 | 5,554 | 67.68% |
| NVDA230428C00200000 | 2023-03-28 2:47PM EDT | 2023-04-28 | 64.35 | 70.15 | 71.45 | 0.00 | - | 1 | 15 | 64.65% |
| NVDA230505C00200000 | 2023-03-28 12:21PM EDT | 2023-05-05 | 64.00 | 70.85 | 72.10 | 0.00 | - | 9 | 16 | 65.38% |
| NVDA230519C00200000 | 2023-03-29 2:09PM EDT | 2023-05-19 | 71.20 | 72.40 | 72.90 | +6.27 | +9.66% | 13 | 376 | 64.00% |
| NVDA230616C00200000 | 2023-03-29 3:08PM EDT | 2023-06-16 | 75.98 | 75.45 | 76.00 | +6.89 | +9.97% | 26 | 7,046 | 64.74% |
| NVDA230721C00200000 | 2023-03-29 10:18AM EDT | 2023-07-21 | 78.60 | 78.00 | 79.05 | +6.15 | +8.49% | 9 | 561 | 62.31% |
| NVDA230915C00200000 | 2023-03-29 1:29PM EDT | 2023-09-15 | 83.12 | 83.00 | 84.20 | +5.17 | +6.63% | 6 | 2,457 | 62.11% |
| NVDA240119C00200000 | 2023-03-29 2:52PM EDT | 2024-01-19 | 92.04 | 91.75 | 93.20 | +4.38 | +5.00% | 6 | 10,351 | 60.39% |
| NVDA240621C00200000 | 2023-03-29 11:27AM EDT | 2024-06-21 | 101.00 | 100.60 | 103.05 | +5.51 | +5.77% | 2 | 2,315 | 59.75% |
| NVDA250117C00200000 | 2023-03-29 1:49PM EDT | 2025-01-17 | 110.65 | 109.60 | 112.80 | +6.62 | +6.36% | 7 | 2,411 | 58.10% |
| NVDA250620C00200000 | 2023-03-29 1:36PM EDT | 2025-06-20 | 117.51 | 115.95 | 119.70 | +4.12 | +3.63% | 6 | 502 | 57.89% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00200000 | 2023-03-29 2:05PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,417 | 106.25% |
| NVDA230406P00200000 | 2023-03-29 2:54PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 237 | 3,855 | 69.92% |
| NVDA230414P00200000 | 2023-03-29 2:08PM EDT | 2023-04-14 | 0.12 | 0.09 | 0.12 | -0.07 | -36.84% | 260 | 2,429 | 59.86% |
| NVDA230421P00200000 | 2023-03-29 3:11PM EDT | 2023-04-21 | 0.25 | 0.25 | 0.26 | -0.16 | -39.02% | 767 | 15,933 | 57.03% |
| NVDA230428P00200000 | 2023-03-29 2:51PM EDT | 2023-04-28 | 0.50 | 0.50 | 0.51 | -0.24 | -32.43% | 232 | 2,113 | 56.18% |
| NVDA230505P00200000 | 2023-03-29 2:10PM EDT | 2023-05-05 | 0.88 | 0.70 | 1.07 | -0.40 | -31.25% | 58 | 136 | 56.45% |
| NVDA230519P00200000 | 2023-03-29 3:10PM EDT | 2023-05-19 | 1.65 | 1.63 | 1.65 | -0.48 | -22.54% | 1,278 | 9,961 | 55.27% |
| NVDA230616P00200000 | 2023-03-29 3:11PM EDT | 2023-06-16 | 3.87 | 3.85 | 3.90 | -0.73 | -15.87% | 977 | 10,020 | 56.21% |
| NVDA230721P00200000 | 2023-03-29 2:55PM EDT | 2023-07-21 | 5.85 | 5.80 | 5.85 | -1.15 | -16.43% | 451 | 3,350 | 53.55% |
| NVDA230915P00200000 | 2023-03-29 3:10PM EDT | 2023-09-15 | 9.38 | 9.35 | 9.40 | -1.07 | -10.24% | 517 | 7,605 | 52.50% |
| NVDA240119P00200000 | 2023-03-29 3:11PM EDT | 2024-01-19 | 15.83 | 15.75 | 16.00 | -1.28 | -7.48% | 175 | 9,525 | 50.28% |
| NVDA240621P00200000 | 2023-03-29 2:35PM EDT | 2024-06-21 | 21.69 | 20.80 | 22.10 | -1.71 | -7.31% | 23 | 2,005 | 48.30% |
| NVDA250117P00200000 | 2023-03-29 2:37PM EDT | 2025-01-17 | 27.95 | 27.55 | 28.10 | -1.70 | -5.73% | 7 | 4,215 | 45.64% |
| NVDA250620P00200000 | 2023-03-29 3:02PM EDT | 2025-06-20 | 31.50 | 29.05 | 32.45 | -1.30 | -3.96% | 4 | 268 | 44.80% |
© 2023 Yahoo. Tutti i diritti riservati.
