Italia markets close in 24 minutes
FTSE MIB
33.926,31 -344,81 (-1,01%) Dow Jones
37.806,38 -654,54 (-1,70%) Nasdaq
15.449,95 -262,80 (-1,67%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,14 -0,67 (-0,81%) Bitcoin EUR
59.198,00 -1.560,09 (-2,57%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:06AM EDT. Mercato aperto.
Prezzo d'esercizio:570.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00570000 | 2024-04-24 9:56AM EDT | 2024-04-26 | 254.78 | 242.80 | 245.40 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA240503C00570000 | 2024-04-22 10:14AM EDT | 2024-05-03 | 215.75 | 242.95 | 245.80 | 0.00 | - | 19 | 48 | 0.00% |
| NVDA240510C00570000 | 2024-04-23 1:07PM EDT | 2024-05-10 | 250.36 | 243.10 | 246.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240517C00570000 | 2024-04-24 12:59PM EDT | 2024-05-17 | 245.60 | 244.85 | 247.20 | 0.00 | - | 26 | 352 | 0.00% |
| NVDA240524C00570000 | 2024-04-24 9:43AM EDT | 2024-05-24 | 269.85 | 247.40 | 250.40 | 0.00 | - | 1 | 6 | 63.06% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 2024-05-31 | 257.63 | 248.30 | 251.35 | 0.00 | - | 2 | 4 | 50.42% |
| NVDA240621C00570000 | 2024-04-22 2:39PM EDT | 2024-06-21 | 240.40 | 252.00 | 254.25 | 0.00 | - | 7 | 822 | 57.43% |
| NVDA240719C00570000 | 2024-04-23 2:53PM EDT | 2024-07-19 | 266.53 | 258.15 | 259.35 | 0.00 | - | 9 | 200 | 58.80% |
| NVDA240816C00570000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 263.70 | 261.75 | 265.35 | -9.20 | -3.37% | 1 | 218 | 57.59% |
| NVDA240920C00570000 | 2024-04-24 2:22PM EDT | 2024-09-20 | 264.20 | 271.10 | 272.70 | 0.00 | - | 8 | 315 | 58.75% |
| NVDA241018C00570000 | 2024-04-22 10:24AM EDT | 2024-10-18 | 236.41 | 275.10 | 277.25 | 0.00 | - | 4 | 13 | 57.46% |
| NVDA241115C00570000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 247.22 | 282.10 | 283.80 | 0.00 | - | 1 | 16 | 58.33% |
| NVDA241220C00570000 | 2024-04-19 9:50AM EDT | 2024-12-20 | 292.21 | 289.65 | 291.25 | -17.86 | -5.76% | 1 | 233 | 58.68% |
| NVDA250117C00570000 | 2024-04-23 3:27PM EDT | 2025-01-17 | 304.05 | 294.50 | 296.85 | 0.00 | - | 101 | 0 | 58.57% |
| NVDA250221C00570000 | 2024-04-24 12:52PM EDT | 2025-02-21 | 297.05 | 301.35 | 303.35 | 0.00 | - | 3 | 153 | 58.63% |
| NVDA250620C00570000 | 2024-04-25 10:27AM EDT | 2025-06-20 | 328.51 | 320.90 | 323.05 | +9.01 | +2.82% | 1 | 131 | 58.18% |
| NVDA251219C00570000 | 2024-04-24 11:50AM EDT | 2025-12-19 | 348.10 | 347.60 | 352.55 | 0.00 | - | 4 | 1,035 | 58.41% |
| NVDA260116C00570000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 313.50 | 353.05 | 355.35 | 0.00 | - | 6 | 76 | 58.48% |
| NVDA260618C00570000 | 2024-04-22 9:45AM EDT | 2026-06-18 | 354.30 | 373.05 | 375.30 | 0.00 | - | 2 | 44 | 58.47% |
| NVDA261218C00570000 | 2024-04-19 3:56PM EDT | 2026-12-18 | 353.26 | 393.20 | 397.45 | 0.00 | - | 10 | 81 | 58.37% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00570000 | 2024-04-25 9:44AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 65 | 1,325 | 157.81% |
| NVDA240503P00570000 | 2024-04-25 9:40AM EDT | 2024-05-03 | 0.17 | 0.13 | 0.17 | 0.00 | - | 6 | 295 | 89.65% |
| NVDA240510P00570000 | 2024-04-25 10:21AM EDT | 2024-05-10 | 0.37 | 0.37 | 0.42 | -0.16 | -30.19% | 1 | 29 | 75.39% |
| NVDA240517P00570000 | 2024-04-25 10:12AM EDT | 2024-05-17 | 0.62 | 0.61 | 0.65 | +0.05 | +8.77% | 3 | 765 | 66.99% |
| NVDA240524P00570000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 2.03 | 2.07 | 2.21 | -0.42 | -17.14% | 8 | 73 | 71.47% |
| NVDA240531P00570000 | 2024-04-25 10:10AM EDT | 2024-05-31 | 2.86 | 2.54 | 2.80 | -0.19 | -6.23% | 1 | 123 | 67.11% |
| NVDA240621P00570000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 5.75 | 4.35 | 4.50 | +0.55 | +10.58% | 1 | 1,149 | 59.54% |
| NVDA240719P00570000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 7.02 | 6.80 | 6.95 | -0.63 | -8.24% | 1 | 496 | 54.24% |
| NVDA240816P00570000 | 2024-04-24 11:15AM EDT | 2024-08-16 | 9.00 | 9.65 | 10.05 | 0.00 | - | 9 | 287 | 51.79% |
| NVDA240920P00570000 | 2024-04-24 1:48PM EDT | 2024-09-20 | 14.10 | 14.65 | 15.20 | 0.00 | - | 30 | 403 | 51.20% |
| NVDA241018P00570000 | 2024-04-25 10:45AM EDT | 2024-10-18 | 17.30 | 17.25 | 17.60 | -2.75 | -13.72% | 9 | 624 | 49.54% |
| NVDA241115P00570000 | 2024-04-22 9:43AM EDT | 2024-11-15 | 25.93 | 20.65 | 21.25 | 0.00 | - | 2 | 174 | 49.08% |
| NVDA241220P00570000 | 2024-04-22 10:39AM EDT | 2024-12-20 | 30.62 | 25.15 | 25.65 | 0.00 | - | 1 | 272 | 48.56% |
| NVDA250117P00570000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 26.91 | 27.55 | 28.20 | 0.00 | - | 1 | 0 | 47.63% |
| NVDA250221P00570000 | 2024-04-23 2:58PM EDT | 2025-02-21 | 29.50 | 31.55 | 32.25 | 0.00 | - | 2 | 103 | 47.22% |
| NVDA250620P00570000 | 2024-04-24 3:27PM EDT | 2025-06-20 | 45.00 | 43.10 | 43.80 | 0.00 | - | 1 | 449 | 45.54% |
| NVDA251219P00570000 | 2024-04-22 3:02PM EDT | 2025-12-19 | 61.33 | 58.60 | 59.45 | 0.00 | - | 1 | 189 | 43.93% |
| NVDA260116P00570000 | 2024-04-22 9:32AM EDT | 2026-01-16 | 68.00 | 60.30 | 61.45 | 0.00 | - | 2 | 85 | 43.66% |
| NVDA260618P00570000 | 2024-04-19 10:00AM EDT | 2026-06-18 | 68.60 | 70.80 | 72.05 | 0.00 | - | 13 | 56 | 42.51% |
| NVDA261218P00570000 | 2024-04-23 3:42PM EDT | 2026-12-18 | 81.10 | 81.70 | 83.60 | 0.00 | - | 1 | 293 | 41.49% |
© 2024 Yahoo. Tutti i diritti riservati.