Italia markets open in 6 hours 25 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.525,03 -554,67 (-1,46%) EUR/USD
1,0641 -0,0006 (-0,05%) Bitcoin EUR
59.374,18 +1.994,62 (+3,48%) CMC Crypto 200
1.302,74 +417,20 (+46,65%)
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:380.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00380000 | 2024-04-18 2:19PM EDT | 2024-04-19 | 466.26 | 463.40 | 470.45 | -4.74 | -1.01% | 2 | 73 | 578.52% |
| NVDA240517C00380000 | 2024-04-09 12:42PM EDT | 2024-05-17 | 471.98 | 464.95 | 472.30 | 0.00 | - | 1 | 87 | 142.26% |
| NVDA240621C00380000 | 2024-04-11 12:27PM EDT | 2024-06-21 | 517.00 | 468.40 | 472.65 | 0.00 | - | 3 | 397 | 107.75% |
| NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 470.05 | 474.55 | 0.00 | - | 1 | 12 | 96.79% |
| NVDA240816C00380000 | 2024-04-18 2:23PM EDT | 2024-08-16 | 476.00 | 472.60 | 476.95 | 0.00 | - | 1 | 10 | 91.65% |
| NVDA240920C00380000 | 2024-04-09 10:55AM EDT | 2024-09-20 | 466.00 | 475.45 | 480.15 | 0.00 | - | 10 | 196 | 86.89% |
| NVDA241018C00380000 | 2024-04-09 3:39PM EDT | 2024-10-18 | 482.17 | 477.60 | 481.75 | 0.00 | - | 1 | 4 | 83.16% |
| NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 479.90 | 484.60 | 0.00 | - | 1 | 26 | 81.23% |
| NVDA241220C00380000 | 2024-04-10 9:40AM EDT | 2024-12-20 | 499.53 | 482.75 | 487.45 | 0.00 | - | 1 | 66 | 78.82% |
| NVDA250117C00380000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 502.00 | 485.15 | 489.80 | 0.00 | - | 1 | 781 | 77.37% |
| NVDA250221C00380000 | 2024-03-25 9:30AM EDT | 2025-02-21 | 584.49 | 486.65 | 493.15 | 0.00 | - | 1 | 3 | 75.31% |
| NVDA250620C00380000 | 2024-03-26 10:29AM EDT | 2025-06-20 | 598.89 | 496.55 | 504.10 | 0.00 | - | 2 | 386 | 72.21% |
| NVDA251219C00380000 | 2024-04-17 1:22PM EDT | 2025-12-19 | 517.00 | 511.75 | 519.90 | 0.00 | - | 1 | 341 | 69.61% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 85.55% |
| NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 527.60 | 530.55 | 0.00 | - | 20 | 160 | 67.50% |
| NVDA261218C00380000 | 2024-03-26 3:47PM EDT | 2026-12-18 | 626.96 | 539.75 | 545.70 | 0.00 | - | 4 | 21 | 66.52% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00380000 | 2024-04-12 2:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,431 | 425.00% |
| NVDA240426P00380000 | 2024-04-12 1:04PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 11 | 165.63% |
| NVDA240510P00380000 | 2024-04-18 2:35PM EDT | 2024-05-10 | 0.08 | 0.03 | 0.11 | +0.03 | +60.00% | 5 | 2 | 110.55% |
| NVDA240517P00380000 | 2024-04-18 9:40AM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 31 | 1,246 | 98.63% |
| NVDA240621P00380000 | 2024-04-17 10:32AM EDT | 2024-06-21 | 0.35 | 0.29 | 0.41 | 0.00 | - | 2 | 2,269 | 76.27% |
| NVDA240719P00380000 | 2024-04-17 3:46PM EDT | 2024-07-19 | 0.55 | 0.49 | 0.60 | 0.00 | - | 1 | 403 | 67.04% |
| NVDA240816P00380000 | 2024-04-18 12:13PM EDT | 2024-08-16 | 0.70 | 0.70 | 0.85 | +0.05 | +7.69% | 4 | 26 | 61.40% |
| NVDA240920P00380000 | 2024-04-18 3:58PM EDT | 2024-09-20 | 1.38 | 1.15 | 1.63 | +0.02 | +1.47% | 1 | 1,689 | 58.62% |
| NVDA241018P00380000 | 2024-04-12 1:23PM EDT | 2024-10-18 | 1.60 | 1.62 | 2.14 | 0.00 | - | 1 | 47 | 56.49% |
| NVDA241115P00380000 | 2024-04-18 10:13AM EDT | 2024-11-15 | 2.55 | 2.23 | 2.83 | +0.47 | +22.60% | 1 | 97 | 55.21% |
| NVDA241220P00380000 | 2024-04-16 9:58AM EDT | 2024-12-20 | 3.65 | 3.45 | 3.75 | +0.25 | +7.35% | 1 | 352 | 54.39% |
| NVDA250117P00380000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 4.35 | 4.20 | 4.50 | -0.05 | -1.14% | 4 | 3,212 | 53.40% |
| NVDA250221P00380000 | 2024-04-09 10:55AM EDT | 2025-02-21 | 5.85 | 5.05 | 5.60 | 0.00 | - | 10 | 12 | 52.32% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 2025-03-21 | 5.40 | 6.00 | 6.35 | 0.00 | - | 4 | 18 | 51.64% |
| NVDA250620P00380000 | 2024-04-05 2:00PM EDT | 2025-06-20 | 9.90 | 9.05 | 9.35 | +1.10 | +12.50% | 2 | 145 | 50.03% |
| NVDA251219P00380000 | 2024-04-11 12:39PM EDT | 2025-12-19 | 13.85 | 15.35 | 15.75 | 0.00 | - | 2 | 582 | 47.97% |
| NVDA260116P00380000 | 2024-04-08 10:28AM EDT | 2026-01-16 | 15.40 | 16.20 | 16.65 | 0.00 | - | 1 | 166 | 47.62% |
| NVDA260618P00380000 | 2024-04-15 10:32AM EDT | 2026-06-18 | 19.28 | 21.25 | 21.85 | 0.00 | - | 1 | 99 | 46.26% |
| NVDA261218P00380000 | 2024-04-15 10:05AM EDT | 2026-12-18 | 24.68 | 27.20 | 28.50 | 0.00 | - | 2 | 82 | 45.31% |
© 2024 Yahoo. Tutti i diritti riservati.