Italia markets open in 2 hours 10 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.157,28 -922,42 (-2,42%) EUR/USD
1,0638 -0,0008 (-0,07%) Bitcoin EUR
58.693,81 +702,18 (+1,21%) CMC Crypto 200
1.287,36 +401,82 (+44,18%)
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:400.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00400000 | 2024-04-18 2:49PM EDT | 2024-04-19 | 446.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA240426C00400000 | 2024-04-18 2:42PM EDT | 2024-04-26 | 445.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00400000 | 2024-04-18 10:10AM EDT | 2024-05-03 | 449.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00400000 | 2024-04-17 1:41PM EDT | 2024-05-10 | 453.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00400000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 443.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240524C00400000 | 2024-04-12 2:16PM EDT | 2024-05-24 | 488.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621C00400000 | 2024-04-18 2:49PM EDT | 2024-06-21 | 450.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240719C00400000 | 2024-04-03 3:26PM EDT | 2024-07-19 | 499.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00400000 | 2024-04-18 12:20PM EDT | 2024-08-16 | 466.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920C00400000 | 2024-04-17 3:41PM EDT | 2024-09-20 | 453.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00400000 | 2024-04-12 2:49PM EDT | 2024-10-18 | 490.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00400000 | 2024-03-08 2:11PM EDT | 2024-11-15 | 502.70 | 495.10 | 501.05 | 0.00 | - | 1 | 27 | 114.31% |
| NVDA241220C00400000 | 2024-04-11 12:36PM EDT | 2024-12-20 | 515.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00400000 | 2024-04-18 9:51AM EDT | 2025-01-17 | 465.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250221C00400000 | 2024-04-09 10:46AM EDT | 2025-02-21 | 465.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00400000 | 2024-04-17 10:55AM EDT | 2025-03-21 | 486.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250620C00400000 | 2024-04-15 9:35AM EDT | 2025-06-20 | 520.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00400000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 530.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00400000 | 2024-04-16 2:12PM EDT | 2026-01-16 | 535.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00400000 | 2024-04-17 3:58PM EDT | 2026-06-18 | 512.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218C00400000 | 2024-04-18 10:57AM EDT | 2026-12-18 | 534.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00400000 | 2024-04-17 1:16PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA240426P00400000 | 2024-04-18 3:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240503P00400000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| NVDA240510P00400000 | 2024-04-18 10:35AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00400000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA240524P00400000 | 2024-04-17 2:28PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240621P00400000 | 2024-04-18 11:02AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA240719P00400000 | 2024-04-18 1:24PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA240816P00400000 | 2024-04-18 11:30AM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA240920P00400000 | 2024-04-18 1:54PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241018P00400000 | 2024-04-18 3:49PM EDT | 2024-10-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA241115P00400000 | 2024-04-18 2:21PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA241220P00400000 | 2024-04-18 3:37PM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250117P00400000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 5.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250221P00400000 | 2024-04-18 3:16PM EDT | 2025-02-21 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00400000 | 2024-04-18 3:16PM EDT | 2025-03-21 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250620P00400000 | 2024-04-17 3:23PM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NVDA251219P00400000 | 2024-04-18 12:22PM EDT | 2025-12-19 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA260116P00400000 | 2024-04-18 1:11PM EDT | 2026-01-16 | 18.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA260618P00400000 | 2024-04-09 11:42AM EDT | 2026-06-18 | 25.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA261218P00400000 | 2024-04-18 3:03PM EDT | 2026-12-18 | 31.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.