Italia markets close in 4 hours 48 minutes
FTSE MIB
33.360,38 -593,90 (-1,75%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,16 -0,25 (-0,29%) Bitcoin EUR
58.559,45 -4.043,95 (-6,46%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:650.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00650000 | 2024-04-15 1:30PM EDT | 2024-04-19 | 216.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240426C00650000 | 2024-04-15 3:51PM EDT | 2024-04-26 | 214.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00650000 | 2024-04-15 1:35PM EDT | 2024-05-03 | 222.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510C00650000 | 2024-04-04 3:29PM EDT | 2024-05-10 | 220.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00650000 | 2024-04-15 1:59PM EDT | 2024-05-17 | 223.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA240621C00650000 | 2024-04-15 2:12PM EDT | 2024-06-21 | 231.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719C00650000 | 2024-04-15 3:35PM EDT | 2024-07-19 | 235.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00650000 | 2024-04-15 9:51AM EDT | 2024-08-16 | 274.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240920C00650000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 251.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00650000 | 2024-04-12 12:11PM EDT | 2024-10-18 | 282.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00650000 | 2024-04-12 9:47AM EDT | 2024-11-15 | 294.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00650000 | 2024-04-15 3:44PM EDT | 2024-12-20 | 275.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250117C00650000 | 2024-04-15 11:58AM EDT | 2025-01-17 | 303.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221C00650000 | 2024-04-03 11:22AM EDT | 2025-02-21 | 323.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00650000 | 2024-04-15 3:53PM EDT | 2025-06-20 | 311.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00650000 | 2024-04-11 3:50PM EDT | 2025-12-19 | 379.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00650000 | 2024-04-12 3:53PM EDT | 2026-01-16 | 365.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618C00650000 | 2024-04-11 12:54PM EDT | 2026-06-18 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00650000 | 2024-04-10 10:46AM EDT | 2026-12-18 | 405.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00650000 | 2024-04-15 3:01PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 50.00% |
| NVDA240426P00650000 | 2024-04-15 3:49PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| NVDA240503P00650000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 0.54 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| NVDA240510P00650000 | 2024-04-15 2:18PM EDT | 2024-05-10 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA240517P00650000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| NVDA240524P00650000 | 2024-04-15 3:49PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA240531P00650000 | 2024-04-15 3:17PM EDT | 2024-05-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240621P00650000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| NVDA240719P00650000 | 2024-04-15 3:43PM EDT | 2024-07-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA240816P00650000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA240920P00650000 | 2024-04-15 3:38PM EDT | 2024-09-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA241018P00650000 | 2024-04-15 3:57PM EDT | 2024-10-18 | 27.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NVDA241115P00650000 | 2024-04-15 3:43PM EDT | 2024-11-15 | 31.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA241220P00650000 | 2024-04-15 1:30PM EDT | 2024-12-20 | 36.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA250117P00650000 | 2024-04-15 3:57PM EDT | 2025-01-17 | 41.17 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| NVDA250221P00650000 | 2024-04-12 9:45AM EDT | 2025-02-21 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250620P00650000 | 2024-04-15 3:53PM EDT | 2025-06-20 | 60.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA251219P00650000 | 2024-04-08 12:22PM EDT | 2025-12-19 | 77.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA260116P00650000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 74.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618P00650000 | 2024-04-12 12:18PM EDT | 2026-06-18 | 89.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00650000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 101.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.