Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.318,84 +233,04 (+0,61%) Nasdaq
15.944,56 +332,80 (+2,13%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.868,69 -550,93 (-0,91%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:11PM EDT. Mercato aperto.
Prezzo d'esercizio:330.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00330000 | 2024-04-25 3:15PM EDT | 2024-04-26 | 499.97 | 545.30 | 547.65 | 0.00 | - | 21 | 2 | 882.23% |
| NVDA240517C00330000 | 2024-04-19 10:57AM EDT | 2024-05-17 | 494.42 | 546.65 | 549.40 | 0.00 | - | 4 | 36 | 210.18% |
| NVDA240524C00330000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 436.67 | 545.20 | 550.05 | 0.00 | - | 1 | 1 | 178.81% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 517.56 | 546.95 | 551.25 | 0.00 | - | - | 1 | 173.28% |
| NVDA240621C00330000 | 2024-04-19 12:03PM EDT | 2024-06-21 | 486.82 | 548.90 | 551.00 | 0.00 | - | 6 | 940 | 142.61% |
| NVDA240719C00330000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 490.76 | 549.15 | 553.35 | 0.00 | - | 1 | 15 | 122.24% |
| NVDA240816C00330000 | 2024-04-19 12:17PM EDT | 2024-08-16 | 484.70 | 550.95 | 555.70 | 0.00 | - | 3 | 38 | 112.60% |
| NVDA240920C00330000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 470.92 | 553.00 | 557.70 | 0.00 | - | 1 | 61 | 103.33% |
| NVDA241018C00330000 | 2024-03-22 3:45PM EDT | 2024-10-18 | 622.80 | 441.15 | 446.10 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 174.36% |
| NVDA241220C00330000 | 2024-04-19 12:53PM EDT | 2024-12-20 | 494.94 | 559.80 | 564.25 | 0.00 | - | 10 | 314 | 92.07% |
| NVDA250117C00330000 | 2024-04-22 9:48AM EDT | 2025-01-17 | 480.87 | 561.80 | 565.10 | 0.00 | - | 2 | 1,155 | 89.04% |
| NVDA250221C00330000 | 2024-03-25 11:24AM EDT | 2025-02-21 | 649.12 | 506.60 | 512.75 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA250620C00330000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 565.00 | 570.80 | 577.05 | +105.66 | +23.00% | 5 | 274 | 81.02% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 2025-12-19 | 557.53 | 582.65 | 590.05 | 0.00 | - | 1 | 102 | 76.44% |
| NVDA260116C00330000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 493.40 | 584.65 | 591.75 | 0.00 | - | 1 | 33 | 75.93% |
| NVDA260618C00330000 | 2024-04-19 12:20PM EDT | 2026-06-18 | 529.75 | 593.10 | 600.80 | 0.00 | - | 1 | 5 | 73.08% |
| NVDA261218C00330000 | 2024-04-26 12:41PM EDT | 2026-12-18 | 607.45 | 604.10 | 611.90 | -27.34 | -4.31% | 1 | 30 | 71.23% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00330000 | 2024-04-22 10:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 120 | 512.50% |
| NVDA240503P00330000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 181.25% |
| NVDA240510P00330000 | 2024-04-22 10:50AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.04 | 0.00 | - | 100 | 101 | 148.44% |
| NVDA240517P00330000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 0.14 | 0.01 | 0.04 | 0.00 | - | 24 | 354 | 122.66% |
| NVDA240524P00330000 | 2024-04-26 1:17PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.13 | -0.12 | -60.00% | 16 | 4 | 116.02% |
| NVDA240531P00330000 | 2024-04-19 11:41AM EDT | 2024-05-31 | 0.27 | 0.01 | 0.45 | 0.00 | - | 1 | 1 | 116.50% |
| NVDA240621P00330000 | 2024-04-26 1:51PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.31 | +0.01 | +4.00% | 241 | 5,486 | 93.95% |
| NVDA240719P00330000 | 2024-04-24 10:11AM EDT | 2024-07-19 | 0.41 | 0.31 | 0.47 | 0.00 | - | 1 | 152 | 80.27% |
| NVDA240816P00330000 | 2024-04-25 3:16PM EDT | 2024-08-16 | 0.53 | 0.44 | 0.63 | 0.00 | - | 1 | 138 | 72.27% |
| NVDA240920P00330000 | 2024-04-26 11:37AM EDT | 2024-09-20 | 0.88 | 0.80 | 0.95 | -0.22 | -20.00% | 10 | 2,085 | 67.16% |
| NVDA241018P00330000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 1.12 | 0.94 | 1.25 | 0.00 | - | 1 | 0 | 63.46% |
| NVDA241115P00330000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 1.25 | 1.27 | 1.72 | 0.00 | - | 1 | 58 | 61.61% |
| NVDA241220P00330000 | 2024-04-23 9:31AM EDT | 2024-12-20 | 2.45 | 1.79 | 2.42 | 0.00 | - | 1 | 233 | 59.95% |
| NVDA250117P00330000 | 2024-04-25 12:16PM EDT | 2025-01-17 | 2.85 | 2.37 | 2.69 | 0.00 | - | 86 | 497 | 58.42% |
| NVDA250221P00330000 | 2024-04-16 10:50AM EDT | 2025-02-21 | 2.91 | 2.51 | 3.75 | 0.00 | - | 3 | 41 | 56.93% |
| NVDA250321P00330000 | 2024-04-19 3:48PM EDT | 2025-03-21 | 5.54 | 3.30 | 3.85 | 0.00 | - | 2 | 451 | 55.74% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 5.65 | 4.95 | 6.05 | 0.00 | - | 1 | 333 | 53.48% |
| NVDA251219P00330000 | 2024-04-25 9:55AM EDT | 2025-12-19 | 11.11 | 9.45 | 10.85 | 0.00 | - | 1 | 2,275 | 50.93% |
| NVDA260116P00330000 | 2024-04-26 1:23PM EDT | 2026-01-16 | 10.50 | 10.35 | 11.05 | -1.85 | -14.98% | 1 | 65 | 50.40% |
| NVDA260618P00330000 | 2024-04-23 9:57AM EDT | 2026-06-18 | 15.52 | 13.85 | 14.40 | 0.00 | - | 1 | 124 | 48.64% |
| NVDA261218P00330000 | 2024-04-25 10:57AM EDT | 2026-12-18 | 19.94 | 17.85 | 18.85 | 0.00 | - | 17 | 118 | 47.06% |
© 2024 Yahoo. Tutti i diritti riservati.