Italia markets closed
Dow Jones
38.541,66 +301,68 (+0,79%) Nasdaq
15.709,28 +257,97 (+1,67%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0710 +0,0054 (+0,50%) Bitcoin EUR
62.421,85 +31,30 (+0,05%) CMC Crypto 200
1.435,42 +20,66 (+1,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:51PM EDT. Mercato aperto.
Prezzo d'esercizio:270.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C00270000 | 2024-04-05 2:19PM EDT | 2024-05-17 | 611.44 | 548.80 | 551.20 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA240621C00270000 | 2024-04-17 12:29PM EDT | 2024-06-21 | 584.52 | 550.00 | 554.95 | 0.00 | - | 1 | 1,199 | 136.84% |
| NVDA240719C00270000 | 2024-04-11 12:13PM EDT | 2024-07-19 | 624.47 | 551.65 | 556.10 | 0.00 | - | 21 | 27 | 101.76% |
| NVDA240816C00270000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 525.96 | 552.10 | 556.60 | 0.00 | - | 1 | 5 | 93.48% |
| NVDA240920C00270000 | 2024-03-04 3:51PM EDT | 2024-09-20 | 613.14 | 623.85 | 632.30 | 0.00 | - | 1 | 52 | 226.28% |
| NVDA241115C00270000 | 2024-02-02 10:30AM EDT | 2024-11-15 | 382.50 | 559.55 | 567.40 | 0.00 | - | 1 | 2 | 100.61% |
| NVDA241220C00270000 | 2024-04-17 10:01AM EDT | 2024-12-20 | 613.23 | 559.05 | 563.85 | 0.00 | - | 2 | 49 | 88.64% |
| NVDA250117C00270000 | 2024-04-10 9:37AM EDT | 2025-01-17 | 597.00 | 559.25 | 564.30 | 0.00 | - | 2 | 1,114 | 84.61% |
| NVDA250221C00270000 | 2024-03-12 9:33AM EDT | 2025-02-21 | 620.59 | 629.15 | 636.50 | 0.00 | - | 1 | 5 | 164.03% |
| NVDA250620C00270000 | 2024-04-05 10:04AM EDT | 2025-06-20 | 620.00 | 565.65 | 571.95 | 0.00 | - | 5 | 412 | 77.83% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 2025-12-19 | 667.79 | 574.95 | 582.50 | 0.00 | - | 2 | 206 | 74.85% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 2026-01-16 | 626.93 | 576.10 | 583.75 | 0.00 | - | 2 | 79 | 74.23% |
| NVDA260618C00270000 | 2024-03-06 2:15PM EDT | 2026-06-18 | 658.80 | 642.40 | 651.90 | 0.00 | - | 4 | 14 | 111.19% |
| NVDA261218C00270000 | 2024-04-19 3:41PM EDT | 2026-12-18 | 539.93 | 591.25 | 598.65 | 0.00 | - | 5 | 99 | 69.84% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P00270000 | 2024-04-23 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 323 | 126.56% |
| NVDA240621P00270000 | 2024-04-22 11:37AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.16 | -0.05 | -31.25% | 2 | 2,784 | 97.46% |
| NVDA240719P00270000 | 2024-04-22 10:11AM EDT | 2024-07-19 | 0.28 | 0.14 | 0.26 | 0.00 | - | 11 | 200 | 83.98% |
| NVDA240816P00270000 | 2024-04-22 11:18AM EDT | 2024-08-16 | 0.30 | 0.18 | 0.32 | 0.00 | - | 21 | 120 | 74.80% |
| NVDA240920P00270000 | 2024-04-22 2:37PM EDT | 2024-09-20 | 0.44 | 0.33 | 0.50 | 0.00 | - | 2 | 466 | 69.34% |
| NVDA241018P00270000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.36 | 0.35 | 0.64 | 0.00 | - | 3 | 7 | 65.01% |
| NVDA241115P00270000 | 2024-04-23 10:07AM EDT | 2024-11-15 | 0.79 | 0.59 | 0.76 | 0.00 | - | 2 | 78 | 62.79% |
| NVDA241220P00270000 | 2024-04-19 10:33AM EDT | 2024-12-20 | 1.11 | 0.89 | 1.25 | 0.00 | - | 1 | 454 | 61.69% |
| NVDA250117P00270000 | 2024-04-19 2:35PM EDT | 2025-01-17 | 1.43 | 1.14 | 1.55 | 0.00 | - | 10 | 511 | 60.30% |
| NVDA250221P00270000 | 2024-03-22 12:28PM EDT | 2025-02-21 | 1.46 | 1.38 | 3.10 | 0.00 | - | 1 | 4 | 61.30% |
| NVDA250620P00270000 | 2024-04-19 10:26AM EDT | 2025-06-20 | 3.25 | 3.00 | 3.50 | 0.00 | - | 1 | 125 | 55.32% |
| NVDA251219P00270000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 6.35 | 5.95 | 6.30 | 0.00 | - | 1 | 97 | 52.12% |
| NVDA260116P00270000 | 2024-04-19 3:51PM EDT | 2026-01-16 | 8.05 | 6.30 | 6.65 | 0.00 | - | 5 | 490 | 51.54% |
| NVDA260618P00270000 | 2024-04-17 12:41PM EDT | 2026-06-18 | 8.35 | 8.40 | 8.80 | 0.00 | - | 2 | 7 | 49.42% |
| NVDA261218P00270000 | 2024-04-22 10:25AM EDT | 2026-12-18 | 11.92 | 11.25 | 12.15 | -1.93 | -13.94% | 1 | 181 | 48.02% |
© 2024 Yahoo. Tutti i diritti riservati.