Italia markets closed
Dow Jones
38.433,09 -70,60 (-0,18%) Nasdaq
15.691,50 -5,14 (-0,03%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0703 -0,0001 (-0,01%) Bitcoin EUR
59.928,19 -2.418,17 (-3,88%) CMC Crypto 200
1.387,68 -36,42 (-2,56%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
Prezzo d'esercizio:450.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00450000 | 2024-04-24 11:27AM EDT | 2024-04-26 | 370.70 | 342.30 | 346.00 | -4.12 | -1.10% | 1 | 11 | 0.00% |
| NVDA240503C00450000 | 2024-04-23 2:00PM EDT | 2024-05-03 | 371.25 | 343.75 | 345.90 | -4.17 | -1.11% | 1 | 21 | 0.00% |
| NVDA240517C00450000 | 2024-04-22 2:26PM EDT | 2024-05-17 | 349.13 | 345.00 | 347.15 | 0.00 | - | 2 | 148 | 0.00% |
| NVDA240524C00450000 | 2024-04-10 12:10PM EDT | 2024-05-24 | 420.44 | 345.10 | 349.30 | 0.00 | - | - | 15 | 0.00% |
| NVDA240621C00450000 | 2024-04-24 2:30PM EDT | 2024-06-21 | 355.77 | 348.90 | 350.65 | +4.98 | +1.42% | 1 | 1,015 | 56.64% |
| NVDA240719C00450000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 380.40 | 350.35 | 353.95 | 0.00 | - | 1 | 1,018 | 65.03% |
| NVDA240816C00450000 | 2024-04-17 1:59PM EDT | 2024-08-16 | 413.93 | 353.50 | 357.05 | 0.00 | - | 1 | 122 | 66.08% |
| NVDA240920C00450000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 325.94 | 358.20 | 361.90 | 0.00 | - | 13 | 684 | 66.81% |
| NVDA241018C00450000 | 2024-04-23 10:53AM EDT | 2024-10-18 | 391.11 | 360.35 | 364.45 | 0.00 | - | 5 | 11 | 64.70% |
| NVDA241115C00450000 | 2024-04-22 2:43PM EDT | 2024-11-15 | 366.20 | 366.85 | 368.45 | 0.00 | - | 5 | 17 | 66.39% |
| NVDA241220C00450000 | 2024-04-22 10:43AM EDT | 2024-12-20 | 356.74 | 369.70 | 372.00 | 0.00 | - | 2 | 313 | 64.57% |
| NVDA250117C00450000 | 2024-04-23 11:59AM EDT | 2025-01-17 | 397.57 | 372.50 | 375.65 | 0.00 | - | 5 | 1,193 | 64.00% |
| NVDA250221C00450000 | 2024-04-24 12:39PM EDT | 2025-02-21 | 388.65 | 376.85 | 379.40 | +28.35 | +7.87% | 2 | 33 | 63.45% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 2025-03-21 | 485.00 | 379.75 | 382.40 | 0.00 | - | 1 | 2 | 62.88% |
| NVDA250620C00450000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 362.00 | 392.10 | 394.20 | 0.00 | - | 14 | 0 | 63.11% |
| NVDA251219C00450000 | 2024-04-24 10:59AM EDT | 2025-12-19 | 444.45 | 411.40 | 414.00 | +6.17 | +1.41% | 30 | 1,471 | 61.97% |
| NVDA260116C00450000 | 2024-04-24 11:17AM EDT | 2026-01-16 | 437.00 | 414.45 | 416.75 | -5.63 | -1.27% | 12 | 1,036 | 61.87% |
| NVDA260618C00450000 | 2024-04-23 12:00PM EDT | 2026-06-18 | 454.12 | 429.10 | 431.70 | 0.00 | - | 3 | 99 | 61.31% |
| NVDA261218C00450000 | 2024-04-22 12:56PM EDT | 2026-12-18 | 439.71 | 444.90 | 449.60 | 0.00 | - | 3 | 67 | 61.03% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00450000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,209 | 187.50% |
| NVDA240503P00450000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 8 | 763 | 113.67% |
| NVDA240510P00450000 | 2024-04-24 1:23PM EDT | 2024-05-10 | 0.08 | 0.10 | 0.14 | -0.08 | -50.00% | 6 | 154 | 97.46% |
| NVDA240517P00450000 | 2024-04-24 2:39PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 10 | 2,759 | 85.35% |
| NVDA240524P00450000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 0.35 | 0.36 | 0.53 | 0.00 | - | 305 | 331 | 83.55% |
| NVDA240531P00450000 | 2024-04-24 12:09PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.71 | +0.11 | +26.19% | 10 | 23 | 78.59% |
| NVDA240621P00450000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 1.05 | 1.13 | 1.20 | +0.20 | +23.53% | 88 | 4,247 | 69.09% |
| NVDA240719P00450000 | 2024-04-24 2:30PM EDT | 2024-07-19 | 1.74 | 1.78 | 1.89 | +0.27 | +18.37% | 29 | 401 | 61.13% |
| NVDA240816P00450000 | 2024-04-24 2:52PM EDT | 2024-08-16 | 2.65 | 2.60 | 2.73 | +0.52 | +24.41% | 3 | 397 | 56.73% |
| NVDA240920P00450000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 4.30 | 4.40 | 4.55 | +0.53 | +14.06% | 26 | 2,542 | 54.88% |
| NVDA241018P00450000 | 2024-04-22 2:15PM EDT | 2024-10-18 | 5.41 | 5.55 | 5.85 | 0.00 | - | 10 | 103 | 53.03% |
| NVDA241115P00450000 | 2024-04-19 3:54PM EDT | 2024-11-15 | 9.87 | 6.80 | 7.40 | 0.00 | - | 4 | 1,887 | 51.79% |
| NVDA241220P00450000 | 2024-04-24 2:52PM EDT | 2024-12-20 | 9.30 | 9.20 | 9.70 | +1.40 | +17.72% | 11 | 1,430 | 51.29% |
| NVDA250117P00450000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 10.25 | 10.35 | 10.95 | +1.25 | +13.89% | 3 | 2,795 | 50.05% |
| NVDA250221P00450000 | 2024-04-24 12:29PM EDT | 2025-02-21 | 12.20 | 12.70 | 13.20 | +0.94 | +8.35% | 1 | 107 | 49.87% |
| NVDA250321P00450000 | 2024-04-24 1:27PM EDT | 2025-03-21 | 13.00 | 14.10 | 14.75 | -2.35 | -15.31% | 2 | 56 | 49.23% |
| NVDA250620P00450000 | 2024-04-22 10:46AM EDT | 2025-06-20 | 21.65 | 19.45 | 20.00 | 0.00 | - | 9 | 887 | 47.78% |
| NVDA251219P00450000 | 2024-04-24 1:29PM EDT | 2025-12-19 | 27.90 | 29.70 | 30.50 | -2.75 | -8.97% | 7 | 1,100 | 46.04% |
| NVDA260116P00450000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 29.30 | 30.80 | 31.85 | -6.43 | -18.00% | 1 | 1,490 | 45.72% |
| NVDA260618P00450000 | 2024-04-19 2:44PM EDT | 2026-06-18 | 42.00 | 38.60 | 39.30 | 0.00 | - | 2 | 400 | 44.43% |
| NVDA261218P00450000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 45.50 | 46.40 | 48.00 | +1.10 | +2.48% | 5 | 1,618 | 43.40% |
© 2024 Yahoo. Tutti i diritti riservati.