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
59.057,79 -976,91 (-1,63%)
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:760.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00760000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 118.05 | 117.05 | 120.45 | +46.55 | +65.10% | 553 | 811 | 62.26% |
| NVDA240510C00760000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 119.75 | 120.45 | 122.55 | +43.98 | +58.04% | 106 | 386 | 56.56% |
| NVDA240517C00760000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 122.55 | 123.70 | 125.80 | +42.55 | +53.19% | 427 | 6,947 | 54.64% |
| NVDA240524C00760000 | 2024-04-26 3:08PM EDT | 2024-05-24 | 135.50 | 137.15 | 138.65 | +42.05 | +45.00% | 30 | 134 | 69.26% |
| NVDA240531C00760000 | 2024-04-26 9:48AM EDT | 2024-05-31 | 142.89 | 139.70 | 141.95 | +41.07 | +40.34% | 2 | 21 | 65.74% |
| NVDA240621C00760000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 150.42 | 148.10 | 151.40 | +40.12 | +36.37% | 142 | 1,902 | 60.68% |
| NVDA240719C00760000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 158.90 | 159.70 | 165.25 | +35.05 | +28.30% | 47 | 850 | 59.11% |
| NVDA240816C00760000 | 2024-04-26 2:23PM EDT | 2024-08-16 | 170.90 | 168.30 | 173.50 | +37.25 | +27.87% | 11 | 188 | 56.49% |
| NVDA240920C00760000 | 2024-04-26 2:52PM EDT | 2024-09-20 | 182.93 | 185.05 | 187.55 | +32.79 | +21.84% | 7 | 442 | 57.58% |
| NVDA241018C00760000 | 2024-04-26 11:02AM EDT | 2024-10-18 | 190.50 | 192.75 | 195.95 | +33.60 | +21.41% | 11 | 53 | 56.67% |
| NVDA241115C00760000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 204.24 | 198.65 | 207.90 | +35.24 | +20.85% | 1 | 54 | 56.61% |
| NVDA241220C00760000 | 2024-04-26 2:04PM EDT | 2024-12-20 | 211.50 | 213.80 | 216.15 | +35.70 | +20.31% | 152 | 420 | 57.09% |
| NVDA250117C00760000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 214.50 | 220.75 | 222.95 | +41.83 | +24.23% | 3 | 518 | 56.66% |
| NVDA250221C00760000 | 2024-04-25 1:54PM EDT | 2025-02-21 | 196.80 | 230.90 | 233.30 | 0.00 | - | 3 | 34 | 56.99% |
| NVDA250321C00760000 | 2024-04-25 10:27AM EDT | 2025-03-21 | 197.00 | 238.10 | 240.55 | 0.00 | - | 2 | 130 | 57.02% |
| NVDA250620C00760000 | 2024-04-26 1:09PM EDT | 2025-06-20 | 260.02 | 259.75 | 262.00 | +45.52 | +21.22% | 14 | 680 | 57.10% |
| NVDA250919C00760000 | 2024-04-26 3:42PM EDT | 2025-09-19 | 277.89 | 277.80 | 284.80 | +39.95 | +16.79% | 23 | 572 | 57.48% |
| NVDA251219C00760000 | 2024-04-26 12:15PM EDT | 2025-12-19 | 291.52 | 297.50 | 300.10 | +31.52 | +12.12% | 3 | 219 | 57.51% |
| NVDA260116C00760000 | 2024-04-25 12:15PM EDT | 2026-01-16 | 255.80 | 302.15 | 304.75 | 0.00 | - | 18 | 118 | 57.40% |
| NVDA260618C00760000 | 2024-04-22 10:24AM EDT | 2026-06-18 | 248.00 | 328.35 | 331.00 | 0.00 | - | 2 | 36 | 57.54% |
| NVDA261218C00760000 | 2024-04-25 3:12PM EDT | 2026-12-18 | 317.07 | 354.10 | 359.60 | 0.00 | - | 3 | 59 | 57.53% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00760000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.86 | 0.82 | 0.91 | -3.49 | -80.23% | 2,403 | 1,970 | 56.86% |
| NVDA240510P00760000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 2.63 | 2.62 | 2.77 | -5.62 | -68.12% | 979 | 1,626 | 50.76% |
| NVDA240517P00760000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 4.97 | 4.95 | 5.20 | -7.33 | -59.59% | 669 | 7,598 | 49.15% |
| NVDA240524P00760000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 17.20 | 16.95 | 17.55 | -10.30 | -37.45% | 126 | 238 | 64.30% |
| NVDA240531P00760000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 19.55 | 19.15 | 19.95 | -11.32 | -36.67% | 111 | 341 | 60.63% |
| NVDA240621P00760000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 26.03 | 26.00 | 26.55 | -12.17 | -31.86% | 207 | 1,554 | 54.78% |
| NVDA240719P00760000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 33.10 | 33.30 | 33.85 | -12.55 | -27.49% | 55 | 1,180 | 50.46% |
| NVDA240816P00760000 | 2024-04-26 3:53PM EDT | 2024-08-16 | 40.77 | 40.05 | 40.95 | -11.58 | -22.12% | 37 | 905 | 48.53% |
| NVDA240920P00760000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 53.06 | 51.65 | 52.65 | -11.34 | -17.61% | 30 | 428 | 48.83% |
| NVDA241018P00760000 | 2024-04-26 11:58AM EDT | 2024-10-18 | 60.50 | 56.90 | 57.95 | -7.90 | -11.55% | 14 | 160 | 47.39% |
| NVDA241115P00760000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 76.00 | 62.90 | 64.05 | 0.00 | - | 24 | 110 | 46.79% |
| NVDA241220P00760000 | 2024-04-26 3:52PM EDT | 2024-12-20 | 71.35 | 70.75 | 71.95 | -15.38 | -17.73% | 4 | 327 | 46.52% |
| NVDA250117P00760000 | 2024-04-26 1:35PM EDT | 2025-01-17 | 74.90 | 74.40 | 75.70 | -11.90 | -13.71% | 83 | 1,530 | 45.48% |
| NVDA250221P00760000 | 2024-04-26 2:26PM EDT | 2025-02-21 | 82.61 | 80.90 | 82.35 | -23.89 | -22.43% | 2 | 22 | 45.20% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 100.60 | 85.25 | 86.85 | 0.00 | - | 31 | 376 | 44.81% |
| NVDA250620P00760000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 110.20 | 98.00 | 100.20 | 0.00 | - | 2 | 474 | 43.79% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 115.70 | 120.30 | 122.10 | 0.00 | - | 3 | 39 | 42.21% |
| NVDA260116P00760000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 137.85 | 122.70 | 124.60 | 0.00 | - | 4 | 40 | 41.89% |
| NVDA260618P00760000 | 2024-04-22 3:42PM EDT | 2026-06-18 | 158.71 | 137.00 | 139.20 | 0.00 | - | 2 | 61 | 40.87% |
| NVDA261218P00760000 | 2024-04-26 9:56AM EDT | 2026-12-18 | 156.87 | 150.15 | 153.90 | -7.77 | -4.72% | 2 | 115 | 39.79% |
© 2024 Yahoo. Tutti i diritti riservati.