Italia markets open in 5 hours 57 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.990,81 -469,27 (-1,22%) EUR/USD
1,0707 +0,0006 (+0,05%) Bitcoin EUR
60.300,22 -2.052,50 (-3,29%) CMC Crypto 200
1.396,53 -27,57 (-1,94%)
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:550.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00550000 | 2024-04-24 12:30PM EDT | 2024-04-26 | 257.16 | 245.60 | 248.65 | -20.67 | -7.44% | 1 | 45 | 215.04% |
| NVDA240503C00550000 | 2024-04-24 11:56AM EDT | 2024-05-03 | 261.50 | 246.40 | 249.25 | -11.35 | -4.16% | 1 | 11 | 118.31% |
| NVDA240517C00550000 | 2024-04-24 12:35PM EDT | 2024-05-17 | 255.30 | 248.25 | 250.70 | -18.90 | -6.89% | 3 | 6,591 | 87.33% |
| NVDA240524C00550000 | 2024-04-15 10:19AM EDT | 2024-05-24 | 355.09 | 249.45 | 253.75 | 0.00 | - | - | 1 | 86.43% |
| NVDA240531C00550000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 250.45 | 250.30 | 254.70 | +15.00 | +6.37% | 1 | 2 | 80.98% |
| NVDA240621C00550000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 257.87 | 255.30 | 256.60 | -23.23 | -8.26% | 8 | 2,906 | 72.93% |
| NVDA240719C00550000 | 2024-04-24 12:25PM EDT | 2024-07-19 | 270.70 | 259.80 | 261.20 | +22.65 | +9.13% | 10 | 452 | 67.28% |
| NVDA240816C00550000 | 2024-04-23 9:58AM EDT | 2024-08-16 | 280.00 | 264.70 | 266.30 | 0.00 | - | 4 | 170 | 64.59% |
| NVDA240920C00550000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 273.00 | 272.35 | 273.70 | -12.00 | -4.21% | 1 | 928 | 63.74% |
| NVDA241018C00550000 | 2024-04-24 3:51PM EDT | 2024-10-18 | 277.00 | 276.75 | 278.40 | +12.95 | +4.90% | 2 | 35 | 62.21% |
| NVDA241115C00550000 | 2024-04-19 3:10PM EDT | 2024-11-15 | 263.06 | 282.10 | 283.85 | 0.00 | - | 6 | 32 | 61.75% |
| NVDA241220C00550000 | 2024-04-24 1:05PM EDT | 2024-12-20 | 302.68 | 289.15 | 290.90 | -8.32 | -2.68% | 2 | 537 | 61.62% |
| NVDA250117C00550000 | 2024-04-23 11:05AM EDT | 2025-01-17 | 314.00 | 292.65 | 297.05 | 0.00 | - | 6 | 1,944 | 61.18% |
| NVDA250221C00550000 | 2024-04-24 12:11PM EDT | 2025-02-21 | 310.35 | 299.55 | 302.60 | +36.10 | +13.16% | 1 | 28 | 60.93% |
| NVDA250620C00550000 | 2024-04-23 11:50AM EDT | 2025-06-20 | 342.14 | 319.60 | 321.65 | 0.00 | - | 1 | 786 | 60.35% |
| NVDA251219C00550000 | 2024-04-23 2:41PM EDT | 2025-12-19 | 370.00 | 346.05 | 348.60 | 0.00 | - | 2 | 463 | 60.04% |
| NVDA260116C00550000 | 2024-04-19 2:29PM EDT | 2026-01-16 | 373.04 | 349.60 | 352.05 | +33.04 | +9.72% | 1 | 530 | 59.91% |
| NVDA260618C00550000 | 2024-04-23 1:08PM EDT | 2026-06-18 | 388.43 | 367.95 | 371.80 | 0.00 | - | 6 | 46 | 59.68% |
| NVDA261218C00550000 | 2024-04-24 2:52PM EDT | 2026-12-18 | 390.00 | 386.25 | 394.15 | -21.61 | -5.25% | 3 | 390 | 59.44% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00550000 | 2024-04-24 3:24PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 1,193 | 4,874 | 168.75% |
| NVDA240503P00550000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 0.16 | 0.08 | 0.20 | -0.02 | -11.11% | 119 | 662 | 90.92% |
| NVDA240510P00550000 | 2024-04-24 1:19PM EDT | 2024-05-10 | 0.28 | 0.23 | 0.43 | -0.03 | -9.68% | 20 | 175 | 75.34% |
| NVDA240517P00550000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.50 | 0.47 | 0.50 | 0.00 | - | 239 | 8,339 | 66.06% |
| NVDA240524P00550000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 1.62 | 1.59 | 1.91 | +0.27 | +20.00% | 17 | 180 | 70.53% |
| NVDA240531P00550000 | 2024-04-24 3:09PM EDT | 2024-05-31 | 2.30 | 2.08 | 2.37 | +0.58 | +33.72% | 6 | 48 | 66.35% |
| NVDA240621P00550000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 4.04 | 3.85 | 4.15 | +0.94 | +30.32% | 178 | 2,876 | 59.63% |
| NVDA240719P00550000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 6.10 | 5.90 | 6.15 | +1.48 | +32.03% | 78 | 482 | 53.78% |
| NVDA240816P00550000 | 2024-04-24 11:46AM EDT | 2024-08-16 | 7.29 | 8.30 | 8.75 | +0.64 | +9.62% | 2 | 958 | 51.01% |
| NVDA240920P00550000 | 2024-04-24 3:32PM EDT | 2024-09-20 | 13.15 | 12.85 | 13.45 | +2.55 | +24.06% | 68 | 2,009 | 50.46% |
| NVDA241018P00550000 | 2024-04-24 3:43PM EDT | 2024-10-18 | 15.55 | 14.80 | 15.95 | +2.25 | +16.92% | 9 | 2,004 | 49.18% |
| NVDA241115P00550000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 14.90 | 17.85 | 19.30 | -0.90 | -5.70% | 2 | 1,073 | 48.68% |
| NVDA241220P00550000 | 2024-04-24 3:49PM EDT | 2024-12-20 | 22.85 | 22.50 | 22.90 | +3.05 | +15.40% | 28 | 1,080 | 47.77% |
| NVDA250117P00550000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 25.10 | 24.70 | 25.60 | +3.10 | +14.09% | 113 | 2,668 | 47.10% |
| NVDA250221P00550000 | 2024-04-24 3:50PM EDT | 2025-02-21 | 28.95 | 28.15 | 29.50 | -2.55 | -8.10% | 4 | 263 | 46.76% |
| NVDA250620P00550000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 39.61 | 39.40 | 40.40 | -4.89 | -10.99% | 2 | 929 | 45.12% |
| NVDA251219P00550000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 57.60 | 52.55 | 56.65 | 0.00 | - | 4 | 1,050 | 44.07% |
| NVDA260116P00550000 | 2024-04-24 3:59PM EDT | 2026-01-16 | 56.52 | 55.90 | 57.25 | +3.34 | +6.28% | 95 | 433 | 43.31% |
| NVDA260618P00550000 | 2024-04-19 12:26PM EDT | 2026-06-18 | 67.95 | 65.95 | 67.95 | 0.00 | - | 1 | 139 | 42.37% |
| NVDA261218P00550000 | 2024-04-24 3:45PM EDT | 2026-12-18 | 78.00 | 76.95 | 79.80 | +4.00 | +5.41% | 6 | 261 | 41.58% |
© 2024 Yahoo. Tutti i diritti riservati.