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
25.479,11 +118,84 (+0,47%)
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:215.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00215000 | 2023-03-24 3:51PM EDT | 2023-03-31 | 52.55 | 52.05 | 54.95 | -2.14 | -3.91% | 22 | 1,606 | 97.56% |
| NVDA230406C00215000 | 2023-03-24 3:16PM EDT | 2023-04-06 | 51.75 | 52.00 | 55.55 | -7.68 | -12.92% | 10 | 46 | 76.81% |
| NVDA230414C00215000 | 2023-03-24 3:41PM EDT | 2023-04-14 | 53.50 | 51.45 | 56.35 | -5.50 | -9.32% | 1 | 126 | 62.11% |
| NVDA230421C00215000 | 2023-03-24 3:44PM EDT | 2023-04-21 | 54.84 | 54.25 | 57.15 | -3.87 | -6.59% | 15 | 2,762 | 69.46% |
| NVDA230428C00215000 | 2023-03-24 11:56AM EDT | 2023-04-28 | 54.97 | 53.30 | 58.05 | -1.39 | -2.47% | 3 | 18 | 61.96% |
| NVDA230519C00215000 | 2023-03-24 3:21PM EDT | 2023-05-19 | 58.01 | 57.50 | 60.75 | -5.24 | -8.28% | 47 | 1,939 | 64.20% |
| NVDA230616C00215000 | 2023-03-24 3:38PM EDT | 2023-06-16 | 62.82 | 61.40 | 63.35 | -1.83 | -2.83% | 6 | 2,176 | 62.26% |
| NVDA230721C00215000 | 2023-03-24 2:49PM EDT | 2023-07-21 | 65.09 | 64.40 | 67.15 | -3.54 | -5.16% | 7 | 412 | 60.27% |
| NVDA230915C00215000 | 2023-03-24 11:47AM EDT | 2023-09-15 | 71.28 | 70.05 | 72.75 | -1.07 | -1.48% | 1 | 1,289 | 59.92% |
| NVDA240119C00215000 | 2023-03-24 3:25PM EDT | 2024-01-19 | 82.15 | 81.05 | 83.20 | -4.99 | -5.73% | 6 | 2,659 | 59.82% |
| NVDA240621C00215000 | 2023-03-24 2:15PM EDT | 2024-06-21 | 89.90 | 89.20 | 94.15 | -5.17 | -5.44% | 2 | 660 | 58.65% |
| NVDA250620C00215000 | 2023-03-24 10:11AM EDT | 2025-06-20 | 108.34 | 104.10 | 111.70 | -5.62 | -4.93% | 1 | 151 | 56.39% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00215000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.07 | 0.01 | 0.07 | -0.03 | -30.00% | 460 | 2,489 | 62.89% |
| NVDA230406P00215000 | 2023-03-24 3:19PM EDT | 2023-04-06 | 0.33 | 0.28 | 0.53 | -0.04 | -10.81% | 1,073 | 1,754 | 64.31% |
| NVDA230414P00215000 | 2023-03-24 3:20PM EDT | 2023-04-14 | 0.95 | 0.85 | 1.03 | +0.05 | +5.56% | 128 | 777 | 59.81% |
| NVDA230421P00215000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 1.49 | 1.42 | 2.04 | +0.03 | +2.05% | 1,332 | 8,114 | 59.99% |
| NVDA230428P00215000 | 2023-03-24 2:47PM EDT | 2023-04-28 | 2.31 | 2.07 | 2.16 | +0.23 | +11.06% | 31 | 466 | 56.64% |
| NVDA230519P00215000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 4.40 | 4.30 | 4.40 | +0.18 | +4.27% | 349 | 4,297 | 55.96% |
| NVDA230616P00215000 | 2023-03-24 3:32PM EDT | 2023-06-16 | 7.75 | 7.60 | 7.75 | +0.45 | +6.16% | 46 | 2,097 | 56.62% |
| NVDA230721P00215000 | 2023-03-24 3:46PM EDT | 2023-07-21 | 10.39 | 10.20 | 11.00 | +0.54 | +5.48% | 97 | 1,546 | 54.75% |
| NVDA230915P00215000 | 2023-03-24 3:30PM EDT | 2023-09-15 | 14.55 | 14.40 | 15.40 | +0.50 | +3.56% | 58 | 2,180 | 53.26% |
| NVDA240119P00215000 | 2023-03-24 3:51PM EDT | 2024-01-19 | 21.94 | 21.50 | 22.30 | +0.94 | +4.48% | 173 | 2,625 | 50.11% |
| NVDA240621P00215000 | 2023-03-24 12:36PM EDT | 2024-06-21 | 29.25 | 26.00 | 31.90 | +1.30 | +4.65% | 40 | 1,242 | 51.37% |
| NVDA250620P00215000 | 2023-03-22 3:03PM EDT | 2025-06-20 | 38.34 | 36.85 | 43.50 | 0.00 | - | 1 | 37 | 47.34% |
© 2023 Yahoo. Tutti i diritti riservati.
