Italia markets open in 5 hours 54 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.238,54 +686,38 (+1,83%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.414,48 -323,42 (-0,52%) CMC Crypto 200
1.435,89 +21,13 (+1,49%)
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:440.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00440000 | 2024-04-18 2:03PM EDT | 2024-04-26 | 405.80 | 375.70 | 392.45 | 0.00 | - | - | 2 | 474.88% |
| NVDA240503C00440000 | 2024-04-22 10:41AM EDT | 2024-05-03 | 340.12 | 376.75 | 394.00 | 0.00 | - | 2 | 3 | 180.32% |
| NVDA240517C00440000 | 2024-04-23 10:13AM EDT | 2024-05-17 | 374.73 | 377.80 | 393.85 | +53.72 | +16.73% | 1 | 468 | 122.44% |
| NVDA240621C00440000 | 2024-04-23 10:34AM EDT | 2024-06-21 | 391.00 | 382.45 | 398.45 | +53.00 | +15.68% | 2 | 4,577 | 100.50% |
| NVDA240719C00440000 | 2024-04-01 10:53AM EDT | 2024-07-19 | 475.95 | 385.70 | 400.25 | 0.00 | - | 4 | 138 | 89.47% |
| NVDA240816C00440000 | 2024-03-15 11:49AM EDT | 2024-08-16 | 461.42 | 450.15 | 454.70 | 0.00 | - | 1 | 32 | 154.77% |
| NVDA240920C00440000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 379.00 | 389.60 | 407.00 | 0.00 | - | 1 | 238 | 76.97% |
| NVDA241018C00440000 | 2024-04-22 11:15AM EDT | 2024-10-18 | 348.87 | 392.00 | 409.15 | 0.00 | - | 1 | 3 | 73.69% |
| NVDA241115C00440000 | 2024-04-23 3:01PM EDT | 2024-11-15 | 401.29 | 395.85 | 411.75 | +0.16 | +0.04% | 2 | 65 | 72.24% |
| NVDA241220C00440000 | 2024-04-22 3:11PM EDT | 2024-12-20 | 382.77 | 399.85 | 416.50 | 0.00 | - | 7 | 205 | 71.16% |
| NVDA250117C00440000 | 2024-04-22 9:58AM EDT | 2025-01-17 | 377.00 | 402.95 | 418.15 | 0.00 | - | 1 | 800 | 69.48% |
| NVDA250221C00440000 | 2024-04-22 11:06AM EDT | 2025-02-21 | 370.43 | 406.30 | 425.20 | 0.00 | - | 2 | 5 | 69.54% |
| NVDA250321C00440000 | 2024-03-12 1:31PM EDT | 2025-03-21 | 498.40 | 493.85 | 501.30 | 0.00 | - | 5 | 6 | 118.39% |
| NVDA250620C00440000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 373.60 | 419.55 | 437.10 | 0.00 | - | 103 | 570 | 66.87% |
| NVDA251219C00440000 | 2024-04-22 10:42AM EDT | 2025-12-19 | 409.43 | 438.00 | 455.95 | 0.00 | - | 1 | 540 | 64.93% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 2026-01-16 | 493.10 | 447.30 | 451.40 | 0.00 | - | 3 | 196 | 64.56% |
| NVDA260618C00440000 | 2024-04-02 10:23AM EDT | 2026-06-18 | 519.00 | 461.95 | 472.70 | 0.00 | - | 10 | 46 | 65.13% |
| NVDA261218C00440000 | 2024-04-19 2:52PM EDT | 2026-12-18 | 437.83 | 472.80 | 490.00 | 0.00 | - | 6 | 86 | 63.62% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00440000 | 2024-04-23 2:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 552 | 203.13% |
| NVDA240503P00440000 | 2024-04-23 3:53PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 87 | 1,005 | 123.05% |
| NVDA240510P00440000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.10 | -0.12 | -57.14% | 1 | 161 | 98.05% |
| NVDA240517P00440000 | 2024-04-23 9:40AM EDT | 2024-05-17 | 0.22 | 0.13 | 0.16 | -0.25 | -53.19% | 5 | 747 | 90.53% |
| NVDA240524P00440000 | 2024-04-23 12:41PM EDT | 2024-05-24 | 0.26 | 0.02 | 0.47 | -0.29 | -52.73% | 1 | 20 | 84.18% |
| NVDA240621P00440000 | 2024-04-23 1:22PM EDT | 2024-06-21 | 0.90 | 0.81 | 0.90 | -0.21 | -18.92% | 3 | 4,794 | 71.22% |
| NVDA240719P00440000 | 2024-04-22 11:56AM EDT | 2024-07-19 | 1.72 | 1.27 | 1.79 | 0.00 | - | 1 | 764 | 63.90% |
| NVDA240816P00440000 | 2024-04-19 1:55PM EDT | 2024-08-16 | 2.15 | 1.89 | 2.49 | 0.00 | - | 12 | 112 | 58.92% |
| NVDA240920P00440000 | 2024-04-23 11:46AM EDT | 2024-09-20 | 3.40 | 3.20 | 3.95 | -1.30 | -27.66% | 3 | 1,113 | 56.32% |
| NVDA241018P00440000 | 2024-04-22 12:49PM EDT | 2024-10-18 | 5.35 | 3.90 | 4.45 | 0.00 | - | 1 | 26 | 53.28% |
| NVDA241115P00440000 | 2024-04-15 3:55PM EDT | 2024-11-15 | 4.69 | 5.15 | 5.65 | 0.00 | - | 5 | 773 | 52.19% |
| NVDA241220P00440000 | 2024-04-23 1:38PM EDT | 2024-12-20 | 7.35 | 7.05 | 7.60 | -2.00 | -21.39% | 6 | 951 | 51.59% |
| NVDA250117P00440000 | 2024-04-23 2:52PM EDT | 2025-01-17 | 8.30 | 5.50 | 11.35 | -1.70 | -17.00% | 4 | 1,691 | 50.45% |
| NVDA250221P00440000 | 2024-04-23 1:13PM EDT | 2025-02-21 | 10.20 | 9.80 | 10.40 | +1.20 | +13.33% | 10 | 5 | 49.96% |
| NVDA250321P00440000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 15.70 | 8.70 | 14.35 | 0.00 | - | 1 | 12 | 52.04% |
| NVDA250620P00440000 | 2024-04-23 11:19AM EDT | 2025-06-20 | 16.60 | 15.80 | 16.60 | +2.42 | +17.07% | 10 | 285 | 48.04% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 2025-12-19 | 22.30 | 25.00 | 25.90 | 0.00 | - | 1 | 146 | 46.10% |
| NVDA260116P00440000 | 2024-04-22 2:50PM EDT | 2026-01-16 | 29.12 | 26.20 | 27.00 | 0.00 | - | 8 | 368 | 45.71% |
| NVDA260618P00440000 | 2024-04-17 12:03PM EDT | 2026-06-18 | 31.80 | 29.00 | 34.30 | 0.00 | - | 2 | 154 | 44.61% |
| NVDA261218P00440000 | 2024-04-22 12:09PM EDT | 2026-12-18 | 46.00 | 40.80 | 42.00 | 0.00 | - | 7 | 124 | 43.37% |
© 2024 Yahoo. Tutti i diritti riservati.