Italia markets closed
Dow Jones
32.663,62 +269,37 (+0,83%) Nasdaq
11.921,23 +205,15 (+1,75%) Nikkei 225
27.883,78 +365,53 (+1,33%) EUR/USD
1,0844 -0,0004 (-0,03%) Bitcoin EUR
26.145,83 +1.021,11 (+4,06%) CMC Crypto 200
618,29 +17,31 (+2,88%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:41PM EDT. Mercato aperto.
Prezzo d'esercizio:225.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331C00225000 | 2023-03-29 12:20PM EDT | 2023-03-31 | 45.25 | 44.70 | 45.35 | +7.53 | +19.96% | 19 | 719 | 92.97% |
| NVDA230406C00225000 | 2023-03-29 12:20PM EDT | 2023-04-06 | 45.25 | 44.45 | 45.60 | +7.08 | +18.55% | 11 | 169 | 53.71% |
| NVDA230414C00225000 | 2023-03-28 11:01AM EDT | 2023-04-14 | 37.11 | 45.00 | 46.60 | 0.00 | - | 3 | 59 | 56.42% |
| NVDA230421C00225000 | 2023-03-29 3:03PM EDT | 2023-04-21 | 46.17 | 46.45 | 46.95 | +6.43 | +16.18% | 117 | 4,198 | 56.58% |
| NVDA230428C00225000 | 2023-03-29 2:38PM EDT | 2023-04-28 | 46.60 | 46.80 | 48.40 | -0.22 | -0.47% | 2 | 32 | 56.10% |
| NVDA230505C00225000 | 2023-03-27 3:56PM EDT | 2023-05-05 | 45.47 | 48.15 | 49.50 | 0.00 | - | 1 | 1 | 57.37% |
| NVDA230519C00225000 | 2023-03-29 2:52PM EDT | 2023-05-19 | 49.99 | 50.55 | 51.75 | +5.16 | +11.51% | 31 | 1,449 | 58.48% |
| NVDA230616C00225000 | 2023-03-29 1:28PM EDT | 2023-06-16 | 54.90 | 55.05 | 55.40 | +4.51 | +8.95% | 9 | 2,924 | 58.85% |
| NVDA230721C00225000 | 2023-03-29 1:31PM EDT | 2023-07-21 | 58.46 | 58.85 | 59.20 | +5.16 | +9.68% | 1 | 1,033 | 57.47% |
| NVDA230915C00225000 | 2023-03-29 12:40PM EDT | 2023-09-15 | 64.50 | 64.95 | 65.60 | -0.22 | -0.34% | 2 | 1,170 | 57.87% |
| NVDA240119C00225000 | 2023-03-29 12:33PM EDT | 2024-01-19 | 75.85 | 76.20 | 76.70 | +5.13 | +7.25% | 23 | 5,168 | 57.93% |
| NVDA240621C00225000 | 2023-03-27 10:09AM EDT | 2024-06-21 | 82.65 | 85.45 | 89.80 | 0.00 | - | 3 | 610 | 58.21% |
| NVDA250620C00225000 | 2023-03-28 10:00AM EDT | 2025-06-20 | 96.89 | 103.55 | 106.65 | 0.00 | - | 3 | 156 | 56.45% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230331P00225000 | 2023-03-29 3:22PM EDT | 2023-03-31 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 101 | 4,584 | 75.00% |
| NVDA230406P00225000 | 2023-03-29 3:22PM EDT | 2023-04-06 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 334 | 2,624 | 52.34% |
| NVDA230414P00225000 | 2023-03-29 3:13PM EDT | 2023-04-14 | 0.53 | 0.50 | 0.53 | -0.52 | -49.52% | 159 | 910 | 50.24% |
| NVDA230421P00225000 | 2023-03-29 3:20PM EDT | 2023-04-21 | 1.07 | 1.06 | 1.07 | -0.70 | -39.55% | 1,072 | 7,857 | 49.59% |
| NVDA230428P00225000 | 2023-03-29 3:22PM EDT | 2023-04-28 | 1.78 | 1.76 | 1.81 | -0.97 | -35.27% | 127 | 534 | 49.95% |
| NVDA230505P00225000 | 2023-03-29 3:19PM EDT | 2023-05-05 | 2.70 | 2.41 | 3.00 | -1.50 | -35.71% | 56 | 40 | 50.77% |
| NVDA230519P00225000 | 2023-03-29 3:23PM EDT | 2023-05-19 | 4.25 | 4.25 | 4.30 | -1.27 | -23.01% | 315 | 2,859 | 50.61% |
| NVDA230616P00225000 | 2023-03-29 3:16PM EDT | 2023-06-16 | 8.00 | 7.95 | 8.05 | -1.65 | -17.10% | 91 | 2,108 | 52.38% |
| NVDA230721P00225000 | 2023-03-29 3:06PM EDT | 2023-07-21 | 10.91 | 10.75 | 10.85 | -1.89 | -14.77% | 83 | 1,349 | 50.20% |
| NVDA230915P00225000 | 2023-03-29 3:02PM EDT | 2023-09-15 | 15.67 | 15.45 | 15.60 | -1.73 | -9.94% | 93 | 1,509 | 49.75% |
| NVDA240119P00225000 | 2023-03-29 2:12PM EDT | 2024-01-19 | 23.85 | 23.25 | 23.55 | -1.65 | -6.47% | 20 | 6,440 | 47.97% |
| NVDA240621P00225000 | 2023-03-29 10:36AM EDT | 2024-06-21 | 30.87 | 28.80 | 31.65 | -2.38 | -7.16% | 2 | 1,142 | 47.14% |
| NVDA250620P00225000 | 2023-03-28 3:43PM EDT | 2025-06-20 | 43.67 | 40.25 | 43.45 | 0.00 | - | 1 | 93 | 43.88% |
© 2023 Yahoo. Tutti i diritti riservati.
