Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.415,97 +803,64 (+1,35%)
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:510.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00510000 | 2024-04-19 3:27PM EDT | 2024-04-19 | 260.00 | 249.40 | 254.95 | -85.45 | -24.74% | 41 | 491 | 302.34% |
| NVDA240426C00510000 | 2024-04-12 3:48PM EDT | 2024-04-26 | 267.63 | 250.65 | 255.40 | -106.37 | -28.44% | 7 | 2 | 134.91% |
| NVDA240503C00510000 | 2024-04-15 3:31PM EDT | 2024-05-03 | 313.05 | 251.60 | 255.75 | -40.69 | -11.50% | 7 | 2 | 106.84% |
| NVDA240517C00510000 | 2024-04-19 11:58AM EDT | 2024-05-17 | 307.25 | 254.20 | 257.75 | -40.41 | -11.62% | 3 | 225 | 90.83% |
| NVDA240621C00510000 | 2024-04-19 2:00PM EDT | 2024-06-21 | 292.15 | 260.35 | 262.15 | -56.58 | -16.22% | 3 | 644 | 74.98% |
| NVDA240719C00510000 | 2024-04-19 1:49PM EDT | 2024-07-19 | 305.50 | 264.20 | 266.35 | -36.88 | -10.77% | 1 | 98 | 69.36% |
| NVDA240816C00510000 | 2024-03-27 11:24AM EDT | 2024-08-16 | 402.60 | 269.00 | 271.25 | 0.00 | - | 6 | 99 | 67.04% |
| NVDA240920C00510000 | 2024-04-19 10:49AM EDT | 2024-09-20 | 332.85 | 275.85 | 277.95 | -68.50 | -17.07% | 3 | 280 | 65.94% |
| NVDA241018C00510000 | 2024-03-27 3:21PM EDT | 2024-10-18 | 408.01 | 280.20 | 282.40 | 0.00 | - | 2 | 8 | 64.54% |
| NVDA241115C00510000 | 2024-04-19 2:58PM EDT | 2024-11-15 | 295.90 | 284.95 | 287.25 | -123.07 | -29.37% | 3 | 12 | 63.86% |
| NVDA241220C00510000 | 2024-04-19 2:04PM EDT | 2024-12-20 | 315.64 | 291.25 | 293.25 | -52.66 | -14.30% | 5 | 282 | 63.42% |
| NVDA250117C00510000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 305.60 | 295.50 | 297.50 | -68.75 | -18.37% | 1 | 532 | 62.80% |
| NVDA250221C00510000 | 2024-04-19 3:11PM EDT | 2025-02-21 | 311.20 | 300.90 | 303.90 | -105.72 | -25.36% | 5 | 19 | 62.61% |
| NVDA250620C00510000 | 2024-04-18 12:13PM EDT | 2025-06-20 | 403.27 | 319.05 | 321.75 | 0.00 | - | 1 | 219 | 61.84% |
| NVDA251219C00510000 | 2024-04-19 3:27PM EDT | 2025-12-19 | 350.52 | 343.35 | 346.55 | -95.53 | -21.42% | 2 | 642 | 61.30% |
| NVDA260116C00510000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 357.68 | 346.60 | 350.05 | -81.63 | -18.58% | 4 | 54 | 61.20% |
| NVDA260618C00510000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 373.10 | 364.60 | 368.00 | -96.65 | -20.57% | 1 | 72 | 60.97% |
| NVDA261218C00510000 | 2024-04-19 1:38PM EDT | 2026-12-18 | 420.00 | 381.50 | 388.85 | -56.06 | -11.78% | 2 | 123 | 60.63% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00510000 | 2024-04-18 3:27PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 735 | 218.75% |
| NVDA240426P00510000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.46 | 0.42 | 0.53 | +0.39 | +557.14% | 324 | 256 | 120.70% |
| NVDA240503P00510000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 0.74 | 0.41 | 0.81 | +0.60 | +428.57% | 144 | 49 | 91.26% |
| NVDA240510P00510000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 1.12 | 0.95 | 1.17 | +0.85 | +314.81% | 23 | 15 | 81.79% |
| NVDA240517P00510000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 1.53 | 1.45 | 1.55 | +1.30 | +565.22% | 218 | 601 | 75.42% |
| NVDA240524P00510000 | 2024-04-19 3:40PM EDT | 2024-05-24 | 2.55 | 2.22 | 2.69 | +1.69 | +196.51% | 42 | 13 | 73.96% |
| NVDA240621P00510000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.30 | +2.64 | +180.82% | 253 | 1,110 | 61.73% |
| NVDA240719P00510000 | 2024-04-19 3:52PM EDT | 2024-07-19 | 5.94 | 5.70 | 6.10 | +3.50 | +143.44% | 23 | 382 | 55.79% |
| NVDA240816P00510000 | 2024-04-19 3:54PM EDT | 2024-08-16 | 8.55 | 7.95 | 8.50 | +4.86 | +131.71% | 14 | 201 | 53.09% |
| NVDA240920P00510000 | 2024-04-19 3:07PM EDT | 2024-09-20 | 12.26 | 12.15 | 12.85 | +6.46 | +111.38% | 6 | 247 | 52.50% |
| NVDA241018P00510000 | 2024-04-12 3:51PM EDT | 2024-10-18 | 13.84 | 14.15 | 15.10 | +7.27 | +110.65% | 1 | 30 | 50.68% |
| NVDA241115P00510000 | 2024-04-19 12:41PM EDT | 2024-11-15 | 17.05 | 17.05 | 17.95 | +7.05 | +70.50% | 7 | 198 | 50.41% |
| NVDA241220P00510000 | 2024-04-11 10:45AM EDT | 2024-12-20 | 10.92 | 20.80 | 21.80 | 0.00 | - | 1 | 249 | 49.90% |
| NVDA250117P00510000 | 2024-04-19 12:25PM EDT | 2025-01-17 | 17.95 | 22.95 | 24.00 | +3.27 | +22.28% | 7 | 593 | 48.95% |
| NVDA250221P00510000 | 2024-04-15 3:22PM EDT | 2025-02-21 | 16.79 | 25.85 | 27.50 | 0.00 | - | 5 | 30 | 48.49% |
| NVDA250620P00510000 | 2024-04-01 12:18PM EDT | 2025-06-20 | 28.63 | 36.15 | 37.35 | +4.33 | +17.82% | 1 | 235 | 46.59% |
| NVDA251219P00510000 | 2024-04-02 10:41AM EDT | 2025-12-19 | 37.70 | 49.60 | 51.05 | 0.00 | - | 1 | 281 | 44.85% |
| NVDA260116P00510000 | 2024-04-17 9:39AM EDT | 2026-01-16 | 36.45 | 51.20 | 52.70 | 0.00 | - | 11 | 580 | 44.52% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 38.31% |
| NVDA261218P00510000 | 2024-04-19 3:52PM EDT | 2026-12-18 | 71.66 | 69.75 | 73.80 | +15.66 | +27.96% | 3 | 121 | 42.69% |
© 2024 Yahoo. Tutti i diritti riservati.