Italia markets open in 5 hours 18 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.879,08 -581,00 (-1,51%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
60.118,42 -2.256,09 (-3,62%) CMC Crypto 200
1.394,54 -29,56 (-2,08%)
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:220.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00220000 | 2024-04-17 3:43PM EDT | 2024-05-17 | 624.10 | 576.25 | 579.00 | 0.00 | - | 9 | 33 | 223.68% |
| NVDA240621C00220000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 606.38 | 577.50 | 580.25 | 0.00 | - | 1 | 802 | 160.30% |
| NVDA240816C00220000 | 2024-03-08 2:26PM EDT | 2024-08-16 | 662.46 | 656.95 | 671.05 | 0.00 | - | 3 | 17 | 329.23% |
| NVDA240920C00220000 | 2024-04-24 3:26PM EDT | 2024-09-20 | 587.00 | 579.45 | 584.85 | -3.08 | -0.52% | 1 | 80 | 117.96% |
| NVDA241018C00220000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 658.35 | 577.30 | 585.50 | 0.00 | - | 1 | 4 | 105.13% |
| NVDA241115C00220000 | 2024-02-05 10:52AM EDT | 2024-11-15 | 476.45 | 670.85 | 677.55 | 0.00 | - | - | 1 | 261.61% |
| NVDA241220C00220000 | 2024-04-15 3:27PM EDT | 2024-12-20 | 650.00 | 581.45 | 588.50 | 0.00 | - | 3 | 59 | 101.48% |
| NVDA250117C00220000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 612.80 | 583.85 | 590.75 | 0.00 | - | 1 | 789 | 101.67% |
| NVDA250221C00220000 | 2024-04-19 1:51PM EDT | 2025-02-21 | 595.82 | 584.30 | 591.95 | 0.00 | - | 1 | 1 | 97.36% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 2025-06-20 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 187.43% |
| NVDA251219C00220000 | 2024-03-15 10:36AM EDT | 2025-12-19 | 696.94 | 679.05 | 692.35 | 0.00 | - | 1 | 194 | 163.36% |
| NVDA260116C00220000 | 2024-04-19 1:59PM EDT | 2026-01-16 | 602.82 | 595.30 | 607.50 | 0.00 | - | 1 | 33 | 83.34% |
| NVDA260618C00220000 | 2024-04-24 11:27AM EDT | 2026-06-18 | 629.25 | 598.00 | 614.35 | -42.95 | -6.39% | 1 | 22 | 79.16% |
| NVDA261218C00220000 | 2024-04-15 1:25PM EDT | 2026-12-18 | 690.15 | 604.55 | 620.60 | 0.00 | - | 1 | 26 | 76.28% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00220000 | 2024-04-19 3:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 159 | 154.69% |
| NVDA240621P00220000 | 2024-04-18 10:07AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 1,263 | 105.86% |
| NVDA240719P00220000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 0.13 | 0.03 | 0.17 | 0.00 | - | 22 | 25 | 91.60% |
| NVDA240816P00220000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 0.07 | 0.09 | 0.21 | -0.01 | -12.50% | 1 | 183 | 82.62% |
| NVDA240920P00220000 | 2024-04-05 11:07AM EDT | 2024-09-20 | 0.12 | 0.10 | 0.34 | 0.00 | - | 5 | 120 | 75.10% |
| NVDA241018P00220000 | 2024-04-19 3:24PM EDT | 2024-10-18 | 0.24 | 0.07 | 0.42 | 0.00 | - | 12 | 20 | 69.68% |
| NVDA241115P00220000 | 2024-04-16 1:40PM EDT | 2024-11-15 | 0.34 | 0.11 | 0.73 | 0.00 | - | 30 | 125 | 68.70% |
| NVDA241220P00220000 | 2024-04-19 3:23PM EDT | 2024-12-20 | 0.64 | 0.28 | 0.84 | 0.00 | - | 1 | 815 | 65.67% |
| NVDA250117P00220000 | 2024-04-23 10:21AM EDT | 2025-01-17 | 0.70 | 0.43 | 1.07 | 0.00 | - | 3 | 3,682 | 64.45% |
| NVDA250221P00220000 | 2024-04-19 3:21PM EDT | 2025-02-21 | 1.00 | 0.34 | 1.23 | 0.00 | - | 1 | 120 | 60.96% |
| NVDA250620P00220000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 1.95 | 1.27 | 2.27 | 0.00 | - | 1 | 1,863 | 57.87% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.65 | 3.25 | 3.90 | 0.00 | - | 1 | 221 | 54.30% |
| NVDA260116P00220000 | 2024-04-10 11:00AM EDT | 2026-01-16 | 3.04 | 3.55 | 4.15 | 0.00 | - | 5 | 162 | 53.79% |
| NVDA260618P00220000 | 2024-04-19 2:57PM EDT | 2026-06-18 | 5.72 | 4.55 | 5.25 | 0.00 | - | 3 | 37 | 50.49% |
| NVDA261218P00220000 | 2024-04-24 2:51PM EDT | 2026-12-18 | 7.00 | 5.80 | 7.20 | -0.25 | -3.45% | 2 | 85 | 49.15% |
© 2024 Yahoo. Tutti i diritti riservati.