Italia markets close in 4 hours 15 minutes
FTSE MIB
33.758,05 -123,45 (-0,36%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,11 -0,62 (-0,75%) Bitcoin EUR
60.935,07 +2.249,24 (+3,83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:460.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00460000 | 2024-04-16 3:36PM EDT | 2024-04-19 | 416.57 | 0.00 | 0.00 | 0.00 | - | 5 | 455 | 0.00% |
| NVDA240426C00460000 | 2024-04-11 10:43AM EDT | 2024-04-26 | 424.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240503C00460000 | 2024-04-09 11:35AM EDT | 2024-05-03 | 379.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510C00460000 | 2024-04-09 1:19PM EDT | 2024-05-10 | 386.94 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA240517C00460000 | 2024-04-17 12:55PM EDT | 2024-05-17 | 390.68 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| NVDA240524C00460000 | 2024-04-11 10:43AM EDT | 2024-05-24 | 426.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA240621C00460000 | 2024-04-18 12:16PM EDT | 2024-06-21 | 402.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,000 | 0.00% |
| NVDA240719C00460000 | 2024-04-17 2:32PM EDT | 2024-07-19 | 399.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00460000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 427.54 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 0.00% |
| NVDA240920C00460000 | 2024-04-09 2:34PM EDT | 2024-09-20 | 400.99 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
| NVDA241115C00460000 | 2024-04-09 10:57AM EDT | 2024-11-15 | 395.79 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| NVDA241220C00460000 | 2024-04-12 3:34PM EDT | 2024-12-20 | 445.10 | 0.00 | 0.00 | 0.00 | - | 3 | 405 | 0.00% |
| NVDA250117C00460000 | 2024-04-17 12:51PM EDT | 2025-01-17 | 417.20 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| NVDA250221C00460000 | 2024-03-15 2:24PM EDT | 2025-02-21 | 469.15 | 451.15 | 457.60 | 0.00 | - | 1 | 4 | 91.00% |
| NVDA250321C00460000 | 2024-03-12 1:12PM EDT | 2025-03-21 | 474.15 | 477.60 | 483.95 | 0.00 | - | - | 4 | 102.49% |
| NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 2025-06-20 | 496.92 | 469.70 | 477.00 | 0.00 | - | 1 | 747 | 87.16% |
| NVDA251219C00460000 | 2024-04-08 1:46PM EDT | 2025-12-19 | 474.77 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 0.00% |
| NVDA260116C00460000 | 2024-04-08 10:18AM EDT | 2026-01-16 | 484.04 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 0.00% |
| NVDA260618C00460000 | 2024-04-02 10:22AM EDT | 2026-06-18 | 504.15 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| NVDA261218C00460000 | 2024-04-10 1:06PM EDT | 2026-12-18 | 506.49 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00460000 | 2024-04-17 1:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 4,346 | 50.00% |
| NVDA240426P00460000 | 2024-04-18 10:24AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA240503P00460000 | 2024-04-18 2:48PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 50.00% |
| NVDA240510P00460000 | 2024-04-17 3:30PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 70 | 37 | 50.00% |
| NVDA240517P00460000 | 2024-04-18 12:23PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 1,016 | 50.00% |
| NVDA240524P00460000 | 2024-04-18 3:07PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NVDA240621P00460000 | 2024-04-18 2:28PM EDT | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 1,326 | 25.00% |
| NVDA240719P00460000 | 2024-04-17 3:50PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 25.00% |
| NVDA240816P00460000 | 2024-04-18 2:48PM EDT | 2024-08-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 25.00% |
| NVDA240920P00460000 | 2024-04-18 10:54AM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 719 | 12.50% |
| NVDA241018P00460000 | 2024-04-18 10:11AM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| NVDA241115P00460000 | 2024-04-17 1:23PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 333 | 385 | 12.50% |
| NVDA241220P00460000 | 2024-04-15 10:24AM EDT | 2024-12-20 | 6.58 | 0.00 | 0.00 | 0.00 | - | 16 | 347 | 12.50% |
| NVDA250117P00460000 | 2024-04-18 1:41PM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,023 | 12.50% |
| NVDA250221P00460000 | 2024-04-18 10:42AM EDT | 2025-02-21 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00460000 | 2024-04-18 11:15AM EDT | 2025-03-21 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| NVDA250620P00460000 | 2024-04-10 3:49PM EDT | 2025-06-20 | 16.28 | 0.00 | 0.00 | 0.00 | - | 10 | 945 | 12.50% |
| NVDA251219P00460000 | 2024-04-01 9:39AM EDT | 2025-12-19 | 25.66 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 6.25% |
| NVDA260116P00460000 | 2024-04-17 11:37AM EDT | 2026-01-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| NVDA260618P00460000 | 2024-04-03 11:43AM EDT | 2026-06-18 | 34.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00460000 | 2024-04-05 10:01AM EDT | 2026-12-18 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.