Italia markets close in 3 hours 38 minutes
FTSE MIB
33.819,76 -61,74 (-0,18%) 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
82,29 -0,44 (-0,53%) Bitcoin EUR
60.972,78 +2.115,02 (+3,59%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:500.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00500000 | 2024-04-18 2:52PM EDT | 2024-04-19 | 344.65 | 0.00 | 0.00 | 0.00 | - | 18 | 1,094 | 0.00% |
| NVDA240426C00500000 | 2024-04-15 3:50PM EDT | 2024-04-26 | 363.84 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| NVDA240503C00500000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 347.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA240517C00500000 | 2024-04-18 2:43PM EDT | 2024-05-17 | 348.85 | 0.00 | 0.00 | 0.00 | - | 13 | 2,923 | 0.00% |
| NVDA240524C00500000 | 2024-04-17 10:31AM EDT | 2024-05-24 | 369.51 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA240621C00500000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 352.90 | 0.00 | 0.00 | 0.00 | - | 60 | 3,824 | 0.00% |
| NVDA240719C00500000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 351.50 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| NVDA240816C00500000 | 2024-04-18 9:35AM EDT | 2024-08-16 | 350.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| NVDA240920C00500000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 378.13 | 0.00 | 0.00 | 0.00 | - | 3 | 1,503 | 0.00% |
| NVDA241018C00500000 | 2024-04-11 2:30PM EDT | 2024-10-18 | 422.50 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA241115C00500000 | 2024-04-01 3:30PM EDT | 2024-11-15 | 425.32 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| NVDA241220C00500000 | 2024-04-18 12:50PM EDT | 2024-12-20 | 382.55 | 0.00 | 0.00 | 0.00 | - | 29 | 1,000 | 0.00% |
| NVDA250117C00500000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 382.48 | 0.00 | 0.00 | 0.00 | - | 4 | 8,097 | 0.00% |
| NVDA250221C00500000 | 2024-04-18 12:30PM EDT | 2025-02-21 | 398.49 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250321C00500000 | 2024-04-18 2:15PM EDT | 2025-03-21 | 388.88 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| NVDA250620C00500000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 399.23 | 0.00 | 0.00 | 0.00 | - | 3 | 928 | 0.00% |
| NVDA251219C00500000 | 2024-04-18 12:41PM EDT | 2025-12-19 | 435.40 | 0.00 | 0.00 | 0.00 | - | 5 | 816 | 0.00% |
| NVDA260116C00500000 | 2024-04-17 12:54PM EDT | 2026-01-16 | 427.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,300 | 0.00% |
| NVDA260618C00500000 | 2024-04-12 10:35AM EDT | 2026-06-18 | 487.50 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA261218C00500000 | 2024-04-18 2:31PM EDT | 2026-12-18 | 464.48 | 0.00 | 0.00 | 0.00 | - | 9 | 434 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00500000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,823 | 50.00% |
| NVDA240426P00500000 | 2024-04-18 2:43PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 641 | 50.00% |
| NVDA240503P00500000 | 2024-04-18 3:10PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 235 | 50.00% |
| NVDA240510P00500000 | 2024-04-17 3:32PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 260 | 50.00% |
| NVDA240517P00500000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 591 | 4,708 | 25.00% |
| NVDA240524P00500000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 25.00% |
| NVDA240621P00500000 | 2024-04-18 3:39PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 103 | 5,783 | 25.00% |
| NVDA240719P00500000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 1,291 | 25.00% |
| NVDA240816P00500000 | 2024-04-18 11:07AM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 676 | 12.50% |
| NVDA240920P00500000 | 2024-04-18 12:55PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 29 | 1,580 | 12.50% |
| NVDA241018P00500000 | 2024-04-18 10:08AM EDT | 2024-10-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 335 | 12.50% |
| NVDA241115P00500000 | 2024-04-18 1:18PM EDT | 2024-11-15 | 8.90 | 0.00 | 0.00 | 0.00 | - | 32 | 599 | 12.50% |
| NVDA241220P00500000 | 2024-04-18 11:13AM EDT | 2024-12-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 20 | 2,533 | 12.50% |
| NVDA250117P00500000 | 2024-04-18 2:17PM EDT | 2025-01-17 | 13.55 | 0.00 | 0.00 | 0.00 | - | 68 | 5,221 | 12.50% |
| NVDA250221P00500000 | 2024-04-18 3:43PM EDT | 2025-02-21 | 16.05 | 0.00 | 0.00 | 0.00 | - | 15 | 263 | 12.50% |
| NVDA250321P00500000 | 2024-04-18 3:16PM EDT | 2025-03-21 | 18.17 | 0.00 | 0.00 | 0.00 | - | 6 | 223 | 12.50% |
| NVDA250620P00500000 | 2024-04-18 12:00PM EDT | 2025-06-20 | 23.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,188 | 6.25% |
| NVDA251219P00500000 | 2024-04-18 12:22PM EDT | 2025-12-19 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,440 | 6.25% |
| NVDA260116P00500000 | 2024-04-18 1:19PM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,718 | 6.25% |
| NVDA260618P00500000 | 2024-04-18 12:40PM EDT | 2026-06-18 | 45.38 | 0.00 | 0.00 | 0.00 | - | 20 | 340 | 6.25% |
| NVDA261218P00500000 | 2024-04-18 3:06PM EDT | 2026-12-18 | 56.73 | 0.00 | 0.00 | 0.00 | - | 332 | 1,031 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.