Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.579,29 -1.468,14 (-2,44%)
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:750.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00750000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 128.84 | 126.90 | 130.20 | +49.89 | +63.19% | 1,324 | 613 | 64.97% |
| NVDA240510C00750000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 129.39 | 129.10 | 132.75 | +45.26 | +53.80% | 202 | 184 | 58.21% |
| NVDA240517C00750000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 133.80 | 132.75 | 134.85 | +45.21 | +51.03% | 1,007 | 6,473 | 55.81% |
| NVDA240524C00750000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 146.40 | 145.05 | 146.45 | +36.40 | +33.09% | 31 | 360 | 69.75% |
| NVDA240531C00750000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 149.36 | 147.65 | 151.95 | +42.11 | +39.26% | 26 | 53 | 67.88% |
| NVDA240621C00750000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 156.71 | 156.40 | 160.55 | +38.71 | +32.81% | 444 | 2,413 | 62.41% |
| NVDA240816C00750000 | 2024-04-26 3:52PM EDT | 2024-08-16 | 176.50 | 176.60 | 182.80 | +34.42 | +24.23% | 27 | 557 | 58.11% |
| NVDA240920C00750000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 189.74 | 191.25 | 195.10 | +32.74 | +20.85% | 42 | 1,372 | 58.10% |
| NVDA241018C00750000 | 2024-04-26 3:09PM EDT | 2024-10-18 | 198.13 | 199.85 | 201.75 | +37.18 | +23.10% | 4 | 159 | 57.02% |
| NVDA241115C00750000 | 2024-04-26 9:49AM EDT | 2024-11-15 | 200.44 | 208.65 | 210.65 | +34.84 | +21.04% | 2 | 218 | 56.97% |
| NVDA241220C00750000 | 2024-04-26 3:42PM EDT | 2024-12-20 | 218.76 | 218.15 | 223.90 | +34.12 | +18.48% | 4 | 1,508 | 57.37% |
| NVDA250117C00750000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 225.52 | 226.80 | 228.50 | +37.95 | +20.23% | 118 | 1,500 | 56.87% |
| NVDA250221C00750000 | 2024-04-24 10:58AM EDT | 2025-02-21 | 199.05 | 236.55 | 238.70 | 0.00 | - | 3 | 117 | 57.14% |
| NVDA250321C00750000 | 2024-04-26 3:04PM EDT | 2025-03-21 | 242.90 | 243.60 | 245.85 | +38.63 | +18.91% | 8 | 113 | 57.15% |
| NVDA250620C00750000 | 2024-04-26 3:40PM EDT | 2025-06-20 | 265.58 | 265.25 | 267.30 | +40.13 | +17.80% | 14 | 858 | 57.30% |
| NVDA251219C00750000 | 2024-04-26 12:15PM EDT | 2025-12-19 | 296.52 | 302.55 | 304.80 | +31.84 | +12.03% | 2 | 359 | 57.65% |
| NVDA260116C00750000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 308.70 | 307.20 | 309.60 | +40.40 | +15.06% | 21 | 579 | 57.57% |
| NVDA260618C00750000 | 2024-04-26 12:44PM EDT | 2026-06-18 | 332.05 | 332.90 | 335.80 | +43.67 | +15.14% | 1 | 857 | 57.68% |
| NVDA261218C00750000 | 2024-04-26 3:41PM EDT | 2026-12-18 | 360.30 | 358.75 | 363.80 | +54.75 | +17.92% | 4 | 646 | 57.67% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00750000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.65 | 0.64 | 0.70 | -2.60 | -80.00% | 8,333 | 3,577 | 58.64% |
| NVDA240510P00750000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.11 | 2.10 | 2.22 | -4.43 | -67.74% | 1,597 | 1,585 | 51.76% |
| NVDA240517P00750000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 4.15 | 4.05 | 4.30 | -5.80 | -58.29% | 3,564 | 8,337 | 49.84% |
| NVDA240524P00750000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 15.15 | 14.85 | 15.30 | -9.70 | -39.03% | 346 | 876 | 64.44% |
| NVDA240531P00750000 | 2024-04-26 3:40PM EDT | 2024-05-31 | 17.55 | 17.00 | 17.65 | -9.42 | -34.93% | 199 | 519 | 60.88% |
| NVDA240621P00750000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 23.40 | 23.40 | 23.90 | -11.40 | -32.76% | 765 | 4,334 | 54.92% |
| NVDA240816P00750000 | 2024-04-26 3:53PM EDT | 2024-08-16 | 37.35 | 37.05 | 37.90 | -11.92 | -24.19% | 1,123 | 1,620 | 48.73% |
| NVDA240920P00750000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 48.50 | 47.95 | 49.50 | -11.75 | -19.50% | 51 | 1,740 | 49.15% |
| NVDA241018P00750000 | 2024-04-26 1:43PM EDT | 2024-10-18 | 54.00 | 53.15 | 54.45 | -10.95 | -16.86% | 21 | 0 | 47.57% |
| NVDA241115P00750000 | 2024-04-26 11:14AM EDT | 2024-11-15 | 62.00 | 59.25 | 60.45 | -12.55 | -16.83% | 20 | 561 | 46.97% |
| NVDA241220P00750000 | 2024-04-26 3:34PM EDT | 2024-12-20 | 67.43 | 66.95 | 68.05 | -11.97 | -15.08% | 13 | 1,147 | 46.63% |
| NVDA250117P00750000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 71.35 | 70.15 | 71.85 | -11.65 | -14.04% | 259 | 2,081 | 45.63% |
| NVDA250221P00750000 | 2024-04-26 2:38PM EDT | 2025-02-21 | 79.00 | 76.75 | 78.30 | -13.70 | -14.78% | 10 | 204 | 45.31% |
| NVDA250321P00750000 | 2024-04-26 2:25PM EDT | 2025-03-21 | 83.05 | 81.40 | 82.75 | -10.11 | -10.85% | 13 | 573 | 44.93% |
| NVDA250620P00750000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 94.50 | 94.10 | 95.80 | -15.05 | -13.74% | 11 | 589 | 43.87% |
| NVDA251219P00750000 | 2024-04-25 11:25AM EDT | 2025-12-19 | 117.90 | 115.95 | 117.70 | -13.05 | -9.97% | 3 | 443 | 42.36% |
| NVDA260116P00750000 | 2024-04-26 2:14PM EDT | 2026-01-16 | 120.05 | 118.30 | 120.15 | -9.50 | -7.33% | 21 | 285 | 42.03% |
| NVDA260618P00750000 | 2024-04-24 3:28PM EDT | 2026-06-18 | 150.70 | 132.25 | 134.45 | 0.00 | - | 1 | 211 | 40.97% |
| NVDA261218P00750000 | 2024-04-26 3:29PM EDT | 2026-12-18 | 147.00 | 145.75 | 149.05 | -9.05 | -5.80% | 21 | 288 | 39.89% |
© 2024 Yahoo. Tutti i diritti riservati.