Italia markets open in 5 hours 21 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.900,23 -559,85 (-1,46%) EUR/USD
1,0711 +0,0010 (+0,10%) Bitcoin EUR
60.216,36 -2.171,81 (-3,48%) CMC Crypto 200
1.394,31 -29,79 (-2,09%)
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:260.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00260000 | 2024-04-23 12:24PM EDT | 2024-04-26 | 561.75 | 535.25 | 538.45 | 0.00 | - | 2 | 8 | 514.06% |
| NVDA240503C00260000 | 2024-04-24 3:45PM EDT | 2024-05-03 | 535.00 | 535.60 | 538.75 | -30.00 | -5.31% | 1 | 18 | 285.55% |
| NVDA240517C00260000 | 2024-04-02 3:56PM EDT | 2024-05-17 | 636.84 | 536.40 | 539.10 | 0.00 | - | 2 | 7 | 199.46% |
| NVDA240531C00260000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 505.81 | 535.80 | 541.00 | 0.00 | - | 3 | 1 | 169.09% |
| NVDA240621C00260000 | 2024-04-24 12:42PM EDT | 2024-06-21 | 547.50 | 537.95 | 540.75 | +37.84 | +7.42% | 2 | 890 | 145.22% |
| NVDA240719C00260000 | 2024-04-02 11:57AM EDT | 2024-07-19 | 636.10 | 538.40 | 542.70 | 0.00 | - | 2 | 6 | 127.43% |
| NVDA240920C00260000 | 2024-03-26 1:41PM EDT | 2024-09-20 | 696.25 | 541.30 | 546.75 | 0.00 | - | 1 | 42 | 110.10% |
| NVDA241018C00260000 | 2024-03-15 2:01PM EDT | 2024-10-18 | 639.90 | 626.05 | 634.10 | 0.00 | - | - | 1 | 238.38% |
| NVDA241115C00260000 | 2024-01-29 4:53PM EDT | 2024-11-15 | 376.15 | 525.00 | 530.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220C00260000 | 2024-04-09 10:18AM EDT | 2024-12-20 | 606.78 | 543.35 | 550.40 | 0.00 | - | 1 | 41 | 93.44% |
| NVDA250117C00260000 | 2024-04-17 12:26PM EDT | 2025-01-17 | 602.22 | 545.95 | 552.85 | 0.00 | - | 2 | 711 | 93.35% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 2025-06-20 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 154.85% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 2025-12-19 | 562.56 | 559.60 | 571.90 | 0.00 | - | 2 | 165 | 78.90% |
| NVDA260116C00260000 | 2024-03-22 11:55AM EDT | 2026-01-16 | 707.80 | 529.60 | 537.60 | 0.00 | - | 1 | 17 | 36.96% |
| NVDA260618C00260000 | 2024-04-22 10:01AM EDT | 2026-06-18 | 565.19 | 564.80 | 580.80 | 0.00 | - | 2 | 39 | 74.55% |
| NVDA261218C00260000 | 2024-04-24 3:19PM EDT | 2026-12-18 | 591.90 | 573.35 | 589.40 | -100.17 | -14.47% | 3 | 26 | 72.67% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00260000 | 2024-04-24 2:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 50.00% |
| NVDA240503P00260000 | 2024-04-22 11:52AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 24 | 196.88% |
| NVDA240510P00260000 | 2024-04-22 12:25PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 45 | 98 | 162.50% |
| NVDA240517P00260000 | 2024-04-22 10:42AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 333 | 137.50% |
| NVDA240524P00260000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.35 | 0.00 | - | 12 | 18 | 142.97% |
| NVDA240531P00260000 | 2024-04-23 9:39AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.12 | 0.00 | - | 3 | 7 | 116.60% |
| NVDA240621P00260000 | 2024-04-22 12:47PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 4,756 | 96.09% |
| NVDA240719P00260000 | 2024-04-24 1:12PM EDT | 2024-07-19 | 0.14 | 0.09 | 0.25 | +0.07 | +100.00% | 30 | 29 | 84.18% |
| NVDA240816P00260000 | 2024-04-24 1:19PM EDT | 2024-08-16 | 0.18 | 0.13 | 0.57 | -0.04 | -18.18% | 20 | 64 | 78.96% |
| NVDA240920P00260000 | 2024-04-23 12:10PM EDT | 2024-09-20 | 0.40 | 0.21 | 0.52 | 0.00 | - | 1 | 1,499 | 69.39% |
| NVDA241018P00260000 | 2024-04-11 11:17AM EDT | 2024-10-18 | 0.30 | 0.23 | 0.84 | 0.00 | - | 4 | 6 | 66.58% |
| NVDA241115P00260000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 0.62 | 0.42 | 0.92 | 0.00 | - | 4 | 38 | 63.60% |
| NVDA241220P00260000 | 2024-04-19 12:52PM EDT | 2024-12-20 | 0.91 | 0.72 | 1.48 | 0.00 | - | 3 | 150 | 62.76% |
| NVDA250117P00260000 | 2024-04-23 11:34AM EDT | 2025-01-17 | 1.00 | 0.92 | 1.50 | 0.00 | - | 1 | 1,304 | 60.18% |
| NVDA250221P00260000 | 2024-04-19 3:41PM EDT | 2025-02-21 | 1.95 | 0.96 | 1.98 | 0.00 | - | 7 | 9 | 58.22% |
| NVDA250620P00260000 | 2024-04-19 2:07PM EDT | 2025-06-20 | 3.30 | 2.61 | 3.15 | 0.00 | - | 2 | 361 | 54.86% |
| NVDA251219P00260000 | 2024-04-23 11:32AM EDT | 2025-12-19 | 5.50 | 5.35 | 5.85 | 0.00 | - | 1 | 665 | 51.85% |
| NVDA260116P00260000 | 2024-04-22 9:49AM EDT | 2026-01-16 | 6.55 | 5.75 | 6.40 | 0.00 | - | 6 | 324 | 51.53% |
| NVDA260618P00260000 | 2024-04-23 1:52PM EDT | 2026-06-18 | 7.70 | 7.55 | 8.50 | 0.00 | - | 1 | 225 | 49.68% |
| NVDA261218P00260000 | 2024-04-22 1:29PM EDT | 2026-12-18 | 11.30 | 9.65 | 12.05 | 0.00 | - | 1 | 99 | 48.57% |
© 2024 Yahoo. Tutti i diritti riservati.