Italia markets close in 2 hours 3 minutes
FTSE MIB
34.259,56 +319,81 (+0,94%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,25 +0,68 (+0,81%) Bitcoin EUR
59.523,89 +612,88 (+1,04%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:530.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00530000 | 2024-04-25 1:37PM EDT | 2024-04-26 | 298.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240503C00530000 | 2024-04-04 1:05PM EDT | 2024-05-03 | 367.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240510C00530000 | 2024-04-22 9:51AM EDT | 2024-05-10 | 265.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240517C00530000 | 2024-04-25 1:37PM EDT | 2024-05-17 | 300.39 | 0.00 | 0.00 | 0.00 | - | 3 | 1,154 | 0.00% |
| NVDA240524C00530000 | 2024-04-23 11:02AM EDT | 2024-05-24 | 293.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240621C00530000 | 2024-04-22 10:45AM EDT | 2024-06-21 | 256.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,074 | 0.00% |
| NVDA240719C00530000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 269.60 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| NVDA240816C00530000 | 2024-04-19 10:28AM EDT | 2024-08-16 | 302.42 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| NVDA240920C00530000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 294.59 | 0.00 | 0.00 | 0.00 | - | 12 | 570 | 0.00% |
| NVDA241018C00530000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 277.60 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA241115C00530000 | 2024-04-24 1:56PM EDT | 2024-11-15 | 312.50 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| NVDA241220C00530000 | 2024-04-23 12:53PM EDT | 2024-12-20 | 323.76 | 0.00 | 0.00 | 0.00 | - | 7 | 257 | 0.00% |
| NVDA250117C00530000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 310.30 | 0.00 | 0.00 | 0.00 | - | 23 | 458 | 0.00% |
| NVDA250221C00530000 | 2024-04-19 3:59PM EDT | 2025-02-21 | 287.75 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250620C00530000 | 2024-04-24 11:59AM EDT | 2025-06-20 | 345.27 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 2025-12-19 | 455.00 | 0.00 | 0.00 | 0.00 | - | 25 | 386 | 0.00% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 2026-01-16 | 400.80 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA260618C00530000 | 2024-04-01 12:32PM EDT | 2026-06-18 | 476.97 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| NVDA261218C00530000 | 2024-04-24 1:45PM EDT | 2026-12-18 | 419.90 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00530000 | 2024-04-25 12:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 637 | 50.00% |
| NVDA240503P00530000 | 2024-04-25 2:12PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 364 | 50.00% |
| NVDA240510P00530000 | 2024-04-25 1:40PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 50.00% |
| NVDA240517P00530000 | 2024-04-25 2:46PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,380 | 25.00% |
| NVDA240524P00530000 | 2024-04-25 1:44PM EDT | 2024-05-24 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 25.00% |
| NVDA240531P00530000 | 2024-04-25 2:32PM EDT | 2024-05-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 25.00% |
| NVDA240621P00530000 | 2024-04-25 2:20PM EDT | 2024-06-21 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6 | 1,095 | 25.00% |
| NVDA240719P00530000 | 2024-04-25 2:16PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 490 | 12.50% |
| NVDA240816P00530000 | 2024-04-24 3:37PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 14 | 311 | 12.50% |
| NVDA240920P00530000 | 2024-04-24 10:18AM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 12.50% |
| NVDA241018P00530000 | 2024-04-25 1:40PM EDT | 2024-10-18 | 10.72 | 0.00 | 0.00 | 0.00 | - | 25 | 388 | 12.50% |
| NVDA241115P00530000 | 2024-04-22 11:52AM EDT | 2024-11-15 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 12.50% |
| NVDA241220P00530000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 12.50% |
| NVDA250117P00530000 | 2024-04-25 12:30PM EDT | 2025-01-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 12.50% |
| NVDA250221P00530000 | 2024-04-19 3:42PM EDT | 2025-02-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 12.50% |
| NVDA250620P00530000 | 2024-04-19 3:03PM EDT | 2025-06-20 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 6.25% |
| NVDA251219P00530000 | 2024-04-22 9:50AM EDT | 2025-12-19 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| NVDA260116P00530000 | 2024-04-24 10:39AM EDT | 2026-01-16 | 46.12 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 6.25% |
| NVDA260618P00530000 | 2024-04-09 11:43AM EDT | 2026-06-18 | 57.17 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| NVDA261218P00530000 | 2024-04-23 9:45AM EDT | 2026-12-18 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.