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
25.502,42 -103,08 (-0,40%)
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'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00220000 | 2023-03-24 3:48PM EDT | 2023-03-31 | 47.50 | 47.00 | 50.00 | -4.90 | -9.35% | 57 | 1,001 | 96.34% |
| NVDA230406C00220000 | 2023-03-24 3:29PM EDT | 2023-04-06 | 47.96 | 47.00 | 50.70 | -2.76 | -5.44% | 35 | 102 | 74.46% |
| NVDA230414C00220000 | 2023-03-24 3:44PM EDT | 2023-04-14 | 49.32 | 47.40 | 51.65 | +4.74 | +10.63% | 11 | 144 | 65.28% |
| NVDA230421C00220000 | 2023-03-24 3:42PM EDT | 2023-04-21 | 50.30 | 49.90 | 52.45 | -1.70 | -3.27% | 57 | 12,035 | 68.53% |
| NVDA230428C00220000 | 2023-03-24 1:11PM EDT | 2023-04-28 | 48.90 | 49.70 | 52.60 | -5.20 | -9.61% | 4 | 128 | 60.93% |
| NVDA230519C00220000 | 2023-03-24 3:15PM EDT | 2023-05-19 | 53.25 | 53.40 | 56.15 | -4.75 | -8.19% | 8 | 1,416 | 62.73% |
| NVDA230616C00220000 | 2023-03-24 1:18PM EDT | 2023-06-16 | 57.44 | 58.40 | 60.80 | -3.66 | -5.99% | 15 | 2,447 | 64.69% |
| NVDA230721C00220000 | 2023-03-24 3:39PM EDT | 2023-07-21 | 62.50 | 60.45 | 63.50 | -4.90 | -7.27% | 4 | 750 | 59.52% |
| NVDA230915C00220000 | 2023-03-24 3:40PM EDT | 2023-09-15 | 68.13 | 67.70 | 70.05 | -3.55 | -4.95% | 27 | 2,235 | 61.04% |
| NVDA240119C00220000 | 2023-03-24 3:17PM EDT | 2024-01-19 | 78.00 | 77.65 | 79.80 | -2.72 | -3.37% | 258 | 7,668 | 59.06% |
| NVDA240621C00220000 | 2023-03-24 2:26PM EDT | 2024-06-21 | 87.65 | 86.10 | 91.15 | -6.35 | -6.76% | 2 | 1,280 | 58.13% |
| NVDA250117C00220000 | 2023-03-23 1:54PM EDT | 2025-01-17 | 102.43 | 97.05 | 102.00 | 0.00 | - | 66 | 920 | 57.31% |
| NVDA250620C00220000 | 2023-03-24 3:10PM EDT | 2025-06-20 | 104.29 | 101.10 | 109.30 | -5.71 | -5.19% | 11 | 117 | 56.00% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00220000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 2,843 | 5,520 | 68.75% |
| NVDA230406P00220000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.43 | 0.40 | 0.50 | -0.07 | -14.00% | 1,026 | 2,024 | 62.21% |
| NVDA230414P00220000 | 2023-03-24 3:55PM EDT | 2023-04-14 | 1.13 | 1.13 | 1.18 | -0.08 | -6.61% | 416 | 922 | 58.86% |
| NVDA230421P00220000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.89 | 1.70 | 1.98 | +0.07 | +3.85% | 3,667 | 22,642 | 57.09% |
| NVDA230428P00220000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 2.69 | 2.60 | 2.87 | +0.08 | +3.07% | 1,426 | 1,065 | 57.08% |
| NVDA230519P00220000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 5.20 | 5.10 | 5.20 | +0.20 | +4.00% | 754 | 7,294 | 55.65% |
| NVDA230616P00220000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 8.75 | 8.65 | 8.95 | +0.45 | +5.42% | 1,616 | 4,610 | 56.40% |
| NVDA230721P00220000 | 2023-03-24 3:43PM EDT | 2023-07-21 | 11.62 | 10.70 | 11.60 | +0.67 | +6.12% | 221 | 1,744 | 52.78% |
| NVDA230915P00220000 | 2023-03-24 3:44PM EDT | 2023-09-15 | 16.00 | 15.85 | 16.95 | +0.80 | +5.26% | 227 | 2,340 | 52.96% |
| NVDA240119P00220000 | 2023-03-24 3:53PM EDT | 2024-01-19 | 23.69 | 22.95 | 23.80 | +1.34 | +6.00% | 69 | 7,199 | 50.01% |
| NVDA240621P00220000 | 2023-03-24 3:35PM EDT | 2024-06-21 | 29.50 | 29.20 | 33.50 | +0.78 | +2.72% | 1 | 1,078 | 50.66% |
| NVDA250117P00220000 | 2023-03-24 3:08PM EDT | 2025-01-17 | 37.55 | 33.00 | 38.60 | +1.30 | +3.59% | 86 | 810 | 46.21% |
| NVDA250620P00220000 | 2023-03-24 3:53PM EDT | 2025-06-20 | 41.00 | 39.50 | 45.80 | +0.67 | +1.66% | 19 | 115 | 47.12% |
© 2023 Yahoo. Tutti i diritti riservati.
