Italia markets open in 5 hours 4 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.241,71 +689,55 (+1,84%) EUR/USD
1,0714 +0,0009 (+0,09%) Bitcoin EUR
62.385,02 -67,17 (-0,11%) CMC Crypto 200
1.437,46 +22,70 (+1,61%)
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:480.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00480000 | 2024-04-22 3:24PM EDT | 2024-04-26 | 313.61 | 335.00 | 352.75 | 0.00 | - | 1 | 5 | 422.73% |
| NVDA240503C00480000 | 2024-04-22 3:24PM EDT | 2024-05-03 | 314.31 | 338.20 | 350.15 | 0.00 | - | 1 | 1 | 212.74% |
| NVDA240510C00480000 | 2024-04-19 1:11PM EDT | 2024-05-10 | 334.35 | 337.55 | 352.75 | 0.00 | - | 1 | 2 | 117.14% |
| NVDA240517C00480000 | 2024-04-22 11:33AM EDT | 2024-05-17 | 301.97 | 339.05 | 355.35 | 0.00 | - | 13 | 764 | 119.40% |
| NVDA240524C00480000 | 2024-04-19 10:21AM EDT | 2024-05-24 | 346.70 | 340.45 | 356.80 | 0.00 | - | 1 | 5 | 113.40% |
| NVDA240621C00480000 | 2024-04-17 3:31PM EDT | 2024-06-21 | 367.90 | 342.20 | 358.90 | 0.00 | - | 1 | 1,086 | 88.86% |
| NVDA240719C00480000 | 2024-04-18 12:50PM EDT | 2024-07-19 | 381.10 | 348.30 | 361.60 | 0.00 | - | 6 | 91 | 83.16% |
| NVDA240816C00480000 | 2024-04-19 11:19AM EDT | 2024-08-16 | 351.31 | 350.65 | 361.40 | 0.00 | - | 2 | 43 | 74.18% |
| NVDA240920C00480000 | 2024-04-22 1:57PM EDT | 2024-09-20 | 332.80 | 352.00 | 369.35 | 0.00 | - | 10 | 609 | 71.32% |
| NVDA241018C00480000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 360.95 | 355.75 | 372.00 | +44.00 | +13.88% | 4 | 8 | 69.11% |
| NVDA241115C00480000 | 2024-04-23 11:58AM EDT | 2024-11-15 | 364.78 | 359.75 | 375.65 | +46.31 | +14.54% | 3 | 98 | 68.02% |
| NVDA241220C00480000 | 2024-04-23 11:41AM EDT | 2024-12-20 | 372.38 | 370.80 | 381.70 | +34.66 | +10.26% | 2 | 421 | 70.07% |
| NVDA250117C00480000 | 2024-04-23 9:43AM EDT | 2025-01-17 | 364.40 | 370.35 | 384.30 | +11.99 | +3.40% | 2 | 1,128 | 67.13% |
| NVDA250221C00480000 | 2024-03-21 3:46PM EDT | 2025-02-21 | 472.41 | 324.05 | 326.80 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA250321C00480000 | 2024-04-23 1:52PM EDT | 2025-03-21 | 384.30 | 376.00 | 392.50 | -111.82 | -22.54% | 4 | 13 | 64.98% |
| NVDA250620C00480000 | 2024-04-19 3:50PM EDT | 2025-06-20 | 341.46 | 394.40 | 397.65 | 0.00 | - | 27 | 384 | 64.04% |
| NVDA251219C00480000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 388.72 | 408.00 | 426.90 | 0.00 | - | 16 | 723 | 62.79% |
| NVDA260116C00480000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 397.70 | 413.75 | 427.40 | 0.00 | - | 6 | 962 | 62.66% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 428.00 | 443.60 | 0.00 | - | 1 | 101 | 61.75% |
| NVDA261218C00480000 | 2024-04-23 2:44PM EDT | 2026-12-18 | 455.50 | 446.00 | 458.05 | +47.89 | +11.75% | 4 | 82 | 60.84% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00480000 | 2024-04-23 2:06PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 181 | 1,265 | 185.94% |
| NVDA240503P00480000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 68 | 114 | 114.45% |
| NVDA240510P00480000 | 2024-04-23 12:27PM EDT | 2024-05-10 | 0.20 | 0.07 | 0.21 | -0.08 | -28.57% | 10 | 87 | 93.26% |
| NVDA240517P00480000 | 2024-04-22 12:44PM EDT | 2024-05-17 | 0.32 | 0.20 | 0.26 | -0.08 | -20.00% | 2 | 1,449 | 82.81% |
| NVDA240524P00480000 | 2024-04-23 3:00PM EDT | 2024-05-24 | 0.53 | 0.25 | 0.76 | -0.47 | -47.00% | 5 | 16 | 80.01% |
| NVDA240531P00480000 | 2024-04-22 1:30PM EDT | 2024-05-31 | 1.00 | 0.39 | 1.00 | 0.00 | - | 7 | 4 | 75.37% |
| NVDA240621P00480000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 1.36 | 1.27 | 1.87 | -0.34 | -20.00% | 21 | 1,476 | 68.23% |
| NVDA240719P00480000 | 2024-04-23 12:51PM EDT | 2024-07-19 | 2.10 | 2.02 | 2.14 | -0.35 | -14.29% | 30 | 384 | 58.86% |
| NVDA240816P00480000 | 2024-04-23 11:18AM EDT | 2024-08-16 | 3.05 | 3.00 | 3.20 | -2.78 | -47.68% | 2 | 121 | 54.99% |
| NVDA240920P00480000 | 2024-04-22 2:01PM EDT | 2024-09-20 | 6.35 | 5.05 | 5.30 | 0.00 | - | 31 | 911 | 53.36% |
| NVDA241018P00480000 | 2024-04-22 2:47PM EDT | 2024-10-18 | 6.65 | 6.00 | 6.85 | -1.25 | -15.82% | 1 | 229 | 51.36% |
| NVDA241115P00480000 | 2024-04-19 9:57AM EDT | 2024-11-15 | 7.50 | 5.15 | 10.95 | 0.00 | - | 1 | 381 | 50.32% |
| NVDA241220P00480000 | 2024-04-23 12:22PM EDT | 2024-12-20 | 10.95 | 10.45 | 13.40 | -1.58 | -12.61% | 3 | 268 | 51.41% |
| NVDA250117P00480000 | 2024-04-23 12:42PM EDT | 2025-01-17 | 12.48 | 11.40 | 12.30 | -1.82 | -12.73% | 29 | 969 | 49.07% |
| NVDA250221P00480000 | 2024-04-22 9:30AM EDT | 2025-02-21 | 19.30 | 13.90 | 15.05 | 0.00 | - | 1 | 56 | 48.84% |
| NVDA250321P00480000 | 2024-04-22 11:36AM EDT | 2025-03-21 | 20.06 | 15.05 | 16.50 | 0.00 | - | 2 | 37 | 48.01% |
| NVDA250620P00480000 | 2024-04-23 11:37AM EDT | 2025-06-20 | 22.25 | 19.40 | 25.10 | -4.00 | -15.24% | 21 | 287 | 48.57% |
| NVDA250919P00480000 | 2024-04-17 11:59AM EDT | 2025-09-19 | 26.00 | 26.10 | 32.00 | 0.00 | - | - | 3 | 47.99% |
| NVDA251219P00480000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 40.20 | 29.35 | 37.35 | 0.00 | - | 1 | 1,206 | 46.88% |
| NVDA260116P00480000 | 2024-04-23 10:55AM EDT | 2026-01-16 | 34.98 | 34.30 | 35.20 | -8.70 | -19.92% | 1 | 324 | 44.81% |
| NVDA260618P00480000 | 2024-04-19 2:36PM EDT | 2026-06-18 | 49.05 | 42.55 | 43.75 | 0.00 | - | 7 | 85 | 43.79% |
| NVDA261218P00480000 | 2024-04-23 3:31PM EDT | 2026-12-18 | 52.45 | 51.25 | 53.55 | -3.55 | -6.34% | 2 | 122 | 42.96% |
© 2024 Yahoo. Tutti i diritti riservati.