Italia markets close in 45 minutes
FTSE MIB
34.241,68 +516,86 (+1,53%) Dow Jones
38.456,40 +216,42 (+0,57%) Nasdaq
15.669,31 +218,00 (+1,41%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,04 +0,14 (+0,17%) Bitcoin EUR
62.407,17 +411,36 (+0,66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:44AM EDT. Mercato aperto.
Prezzo d'esercizio:640.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00640000 | 2024-04-22 2:24PM EDT | 2024-04-26 | 158.90 | 181.15 | 183.80 | 0.00 | - | 2 | 37 | 118.80% |
| NVDA240503C00640000 | 2024-04-22 3:01PM EDT | 2024-05-03 | 173.90 | 183.15 | 185.65 | +14.20 | +8.89% | 2 | 68 | 79.20% |
| NVDA240510C00640000 | 2024-04-22 10:47AM EDT | 2024-05-10 | 143.80 | 184.85 | 188.00 | 0.00 | - | 7 | 8 | 74.47% |
| NVDA240517C00640000 | 2024-04-22 3:52PM EDT | 2024-05-17 | 158.30 | 185.90 | 188.40 | 0.00 | - | 61 | 321 | 66.09% |
| NVDA240524C00640000 | 2024-04-22 11:28AM EDT | 2024-05-24 | 151.58 | 192.40 | 194.00 | 0.00 | - | 2 | 7 | 74.55% |
| NVDA240621C00640000 | 2024-04-22 2:05PM EDT | 2024-06-21 | 174.39 | 199.00 | 199.85 | 0.00 | - | 14 | 480 | 63.73% |
| NVDA240719C00640000 | 2024-04-23 10:20AM EDT | 2024-07-19 | 200.50 | 205.15 | 206.15 | +17.70 | +9.68% | 8 | 174 | 59.34% |
| NVDA240816C00640000 | 2024-04-19 12:45PM EDT | 2024-08-16 | 203.46 | 211.90 | 215.80 | 0.00 | - | 3 | 113 | 58.74% |
| NVDA240920C00640000 | 2024-04-22 9:35AM EDT | 2024-09-20 | 188.60 | 224.10 | 226.00 | 0.00 | - | 9 | 318 | 59.33% |
| NVDA241018C00640000 | 2024-04-17 12:57PM EDT | 2024-10-18 | 253.10 | 229.15 | 231.25 | 0.00 | - | 4 | 29 | 57.67% |
| NVDA241115C00640000 | 2024-04-19 3:29PM EDT | 2024-11-15 | 198.50 | 237.15 | 239.30 | 0.00 | - | 3 | 57 | 58.13% |
| NVDA241220C00640000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 203.19 | 246.60 | 248.50 | 0.00 | - | 1 | 212 | 58.49% |
| NVDA250117C00640000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 229.07 | 250.75 | 255.25 | 0.00 | - | 7 | 1,458 | 57.94% |
| NVDA250221C00640000 | 2024-03-28 1:18PM EDT | 2025-02-21 | 337.60 | 258.40 | 260.65 | 0.00 | - | 3 | 135 | 57.39% |
| NVDA250321C00640000 | 2024-04-22 11:06AM EDT | 2025-03-21 | 229.25 | 263.55 | 266.25 | 0.00 | - | 14 | 81 | 57.18% |
| NVDA250620C00640000 | 2024-04-22 3:15PM EDT | 2025-06-20 | 276.01 | 283.05 | 285.25 | +12.61 | +4.79% | 3 | 295 | 57.73% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 2025-12-19 | 358.73 | 315.20 | 317.30 | 0.00 | - | 2 | 288 | 58.06% |
| NVDA260116C00640000 | 2024-04-22 9:46AM EDT | 2026-01-16 | 294.95 | 318.15 | 320.45 | 0.00 | - | 9 | 332 | 57.67% |
| NVDA260618C00640000 | 2024-04-11 2:32PM EDT | 2026-06-18 | 409.82 | 340.05 | 342.90 | 0.00 | - | 2 | 30 | 57.69% |
| NVDA261218C00640000 | 2024-04-22 10:55AM EDT | 2026-12-18 | 325.41 | 362.65 | 368.45 | 0.00 | - | 1 | 114 | 57.83% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00640000 | 2024-04-23 10:12AM EDT | 2024-04-26 | 0.11 | 0.09 | 0.12 | -0.25 | -69.44% | 625 | 1,025 | 92.58% |
| NVDA240503P00640000 | 2024-04-23 10:25AM EDT | 2024-05-03 | 0.54 | 0.53 | 0.56 | -0.40 | -42.55% | 36 | 1,450 | 68.70% |
| NVDA240510P00640000 | 2024-04-23 10:23AM EDT | 2024-05-10 | 1.08 | 1.06 | 1.11 | -0.70 | -39.33% | 35 | 297 | 59.86% |
| NVDA240517P00640000 | 2024-04-23 9:59AM EDT | 2024-05-17 | 2.05 | 1.75 | 1.79 | -0.67 | -24.63% | 20 | 2,354 | 55.44% |
| NVDA240524P00640000 | 2024-04-23 10:27AM EDT | 2024-05-24 | 5.75 | 5.70 | 6.05 | -2.69 | -31.87% | 13 | 101 | 63.98% |
| NVDA240531P00640000 | 2024-04-23 10:20AM EDT | 2024-05-31 | 7.25 | 6.60 | 7.05 | -2.77 | -27.64% | 7 | 54 | 60.30% |
| NVDA240621P00640000 | 2024-04-23 10:27AM EDT | 2024-06-21 | 10.20 | 9.90 | 10.20 | -3.44 | -25.22% | 116 | 1,268 | 54.34% |
| NVDA240719P00640000 | 2024-04-23 10:09AM EDT | 2024-07-19 | 15.12 | 13.85 | 14.20 | -3.33 | -18.05% | 1 | 447 | 50.13% |
| NVDA240816P00640000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 20.55 | 18.30 | 18.70 | -1.90 | -8.46% | 2 | 481 | 48.13% |
| NVDA240920P00640000 | 2024-04-23 10:06AM EDT | 2024-09-20 | 28.10 | 26.05 | 26.55 | -2.35 | -7.72% | 6 | 560 | 48.38% |
| NVDA241018P00640000 | 2024-04-22 2:22PM EDT | 2024-10-18 | 31.70 | 29.60 | 30.25 | -2.45 | -7.17% | 6 | 57 | 46.96% |
| NVDA241115P00640000 | 2024-04-22 11:23AM EDT | 2024-11-15 | 45.59 | 34.20 | 34.85 | 0.00 | - | 2 | 131 | 46.48% |
| NVDA241220P00640000 | 2024-04-22 2:45PM EDT | 2024-12-20 | 45.80 | 40.00 | 40.90 | 0.00 | - | 106 | 280 | 46.31% |
| NVDA250117P00640000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 50.90 | 42.85 | 43.95 | 0.00 | - | 1 | 1,302 | 45.39% |
| NVDA250221P00640000 | 2024-04-22 2:59PM EDT | 2025-02-21 | 53.33 | 47.70 | 48.95 | 0.00 | - | 2 | 108 | 45.05% |
| NVDA250321P00640000 | 2024-04-22 10:26AM EDT | 2025-03-21 | 65.55 | 51.40 | 52.60 | 0.00 | - | 1 | 128 | 44.73% |
| NVDA250620P00640000 | 2024-04-22 9:58AM EDT | 2025-06-20 | 71.12 | 62.25 | 63.20 | 0.00 | - | 1 | 168 | 43.72% |
| NVDA250919P00640000 | 2024-04-23 9:50AM EDT | 2025-09-19 | 75.15 | 70.65 | 76.70 | -8.75 | -10.43% | 2 | 40 | 44.28% |
| NVDA251219P00640000 | 2024-04-22 11:20AM EDT | 2025-12-19 | 92.61 | 79.75 | 82.50 | 0.00 | - | 1 | 1,230 | 42.62% |
| NVDA260116P00640000 | 2024-04-22 11:18AM EDT | 2026-01-16 | 94.77 | 82.15 | 83.65 | 0.00 | - | 16 | 91 | 42.01% |
| NVDA260618P00640000 | 2024-04-19 3:12PM EDT | 2026-06-18 | 108.60 | 94.90 | 96.40 | 0.00 | - | 30 | 47 | 41.15% |
| NVDA261218P00640000 | 2024-03-20 1:47PM EDT | 2026-12-18 | 102.15 | 122.75 | 127.90 | 0.00 | - | 3 | 46 | 44.65% |
© 2024 Yahoo. Tutti i diritti riservati.