Italia markets close in 5 hours 16 minutes
FTSE MIB
33.800,18 -81,32 (-0,24%) 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
82,41 -0,32 (-0,39%) Bitcoin EUR
60.783,84 +2.986,19 (+5,17%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:600.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00600000 | 2024-04-18 3:41PM EDT | 2024-04-19 | 248.06 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| NVDA240426C00600000 | 2024-04-18 10:48AM EDT | 2024-04-26 | 253.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240503C00600000 | 2024-04-17 3:53PM EDT | 2024-05-03 | 247.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510C00600000 | 2024-04-18 11:11AM EDT | 2024-05-10 | 258.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00600000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 247.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240524C00600000 | 2024-04-15 1:26PM EDT | 2024-05-24 | 278.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00600000 | 2024-04-18 9:42AM EDT | 2024-06-21 | 244.60 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| NVDA240719C00600000 | 2024-04-18 1:25PM EDT | 2024-07-19 | 259.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA240816C00600000 | 2024-04-18 12:00PM EDT | 2024-08-16 | 278.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240920C00600000 | 2024-04-18 9:52AM EDT | 2024-09-20 | 275.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018C00600000 | 2024-04-17 3:19PM EDT | 2024-10-18 | 284.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241115C00600000 | 2024-04-15 3:46PM EDT | 2024-11-15 | 303.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241220C00600000 | 2024-04-18 11:36AM EDT | 2024-12-20 | 304.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00600000 | 2024-04-18 2:35PM EDT | 2025-01-17 | 300.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250221C00600000 | 2024-04-16 10:07AM EDT | 2025-02-21 | 335.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321C00600000 | 2024-04-15 9:35AM EDT | 2025-03-21 | 347.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00600000 | 2024-04-18 3:12PM EDT | 2025-06-20 | 331.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219C00600000 | 2024-04-18 3:30PM EDT | 2025-12-19 | 360.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00600000 | 2024-04-17 9:42AM EDT | 2026-01-16 | 392.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00600000 | 2024-04-18 1:32PM EDT | 2026-06-18 | 384.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00600000 | 2024-04-18 12:48PM EDT | 2026-12-18 | 411.65 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00600000 | 2024-04-18 3:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| NVDA240426P00600000 | 2024-04-18 2:50PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| NVDA240503P00600000 | 2024-04-18 3:48PM EDT | 2024-05-03 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA240510P00600000 | 2024-04-18 3:17PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA240517P00600000 | 2024-04-18 3:17PM EDT | 2024-05-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| NVDA240524P00600000 | 2024-04-18 3:23PM EDT | 2024-05-24 | 2.43 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 25.00% |
| NVDA240531P00600000 | 2024-04-18 11:47AM EDT | 2024-05-31 | 2.59 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 25.00% |
| NVDA240621P00600000 | 2024-04-18 2:59PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| NVDA240719P00600000 | 2024-04-18 2:49PM EDT | 2024-07-19 | 7.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA240816P00600000 | 2024-04-18 2:47PM EDT | 2024-08-16 | 10.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA240920P00600000 | 2024-04-18 2:05PM EDT | 2024-09-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA241018P00600000 | 2024-04-18 10:03AM EDT | 2024-10-18 | 19.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA241115P00600000 | 2024-04-18 3:08PM EDT | 2024-11-15 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA241220P00600000 | 2024-04-18 3:12PM EDT | 2024-12-20 | 27.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250117P00600000 | 2024-04-18 2:20PM EDT | 2025-01-17 | 30.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA250221P00600000 | 2024-04-18 3:14PM EDT | 2025-02-21 | 34.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250321P00600000 | 2024-04-18 3:14PM EDT | 2025-03-21 | 37.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA250620P00600000 | 2024-04-18 3:07PM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NVDA251219P00600000 | 2024-04-18 2:44PM EDT | 2025-12-19 | 63.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00600000 | 2024-04-18 2:22PM EDT | 2026-01-16 | 66.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA260618P00600000 | 2024-04-18 2:16PM EDT | 2026-06-18 | 77.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA261218P00600000 | 2024-04-18 3:30PM EDT | 2026-12-18 | 89.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.