Italia markets open in 2 hours 1 minute
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.730,03 -730,05 (-1,90%) EUR/USD
1,0712 +0,0011 (+0,11%) Bitcoin EUR
60.060,98 -2.501,25 (-4,00%) CMC Crypto 200
1.389,40 -34,70 (-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:770.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00770000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 32.35 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 0.00% |
| NVDA240503C00770000 | 2024-04-24 3:47PM EDT | 2024-05-03 | 42.20 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| NVDA240510C00770000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 48.45 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| NVDA240517C00770000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 53.25 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| NVDA240524C00770000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 73.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240531C00770000 | 2024-04-24 3:27PM EDT | 2024-05-31 | 78.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621C00770000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 87.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA240816C00770000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 107.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240920C00770000 | 2024-04-24 1:37PM EDT | 2024-09-20 | 135.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241018C00770000 | 2024-04-24 2:34PM EDT | 2024-10-18 | 131.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115C00770000 | 2024-04-19 3:48PM EDT | 2024-11-15 | 121.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220C00770000 | 2024-04-24 12:04PM EDT | 2024-12-20 | 157.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA250117C00770000 | 2024-04-24 3:44PM EDT | 2025-01-17 | 157.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA250221C00770000 | 2024-04-22 11:01AM EDT | 2025-02-21 | 155.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250321C00770000 | 2024-04-24 11:23AM EDT | 2025-03-21 | 188.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250620C00770000 | 2024-04-24 2:55PM EDT | 2025-06-20 | 194.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00770000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 248.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00770000 | 2024-04-24 3:01PM EDT | 2026-01-16 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00770000 | 2024-04-24 9:30AM EDT | 2026-06-18 | 292.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00770000 | 2024-04-24 2:08PM EDT | 2026-12-18 | 294.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00770000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13,631 | 0 | 12.50% |
| NVDA240503P00770000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2,447 | 0 | 6.25% |
| NVDA240510P00770000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 19.03 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| NVDA240517P00770000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 3.13% |
| NVDA240524P00770000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 42.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| NVDA240531P00770000 | 2024-04-24 3:47PM EDT | 2024-05-31 | 45.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| NVDA240621P00770000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 52.68 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| NVDA240816P00770000 | 2024-04-24 3:48PM EDT | 2024-08-16 | 67.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NVDA240920P00770000 | 2024-04-24 3:22PM EDT | 2024-09-20 | 77.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NVDA241018P00770000 | 2024-04-23 11:05AM EDT | 2024-10-18 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA241115P00770000 | 2024-04-24 3:45PM EDT | 2024-11-15 | 91.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NVDA241220P00770000 | 2024-04-24 3:29PM EDT | 2024-12-20 | 97.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA250117P00770000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 101.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NVDA250221P00770000 | 2024-04-23 10:41AM EDT | 2025-02-21 | 98.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NVDA250321P00770000 | 2024-04-23 1:29PM EDT | 2025-03-21 | 103.80 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| NVDA250620P00770000 | 2024-04-22 9:34AM EDT | 2025-06-20 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA251219P00770000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 149.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA260116P00770000 | 2024-04-22 1:32PM EDT | 2026-01-16 | 149.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA260618P00770000 | 2024-04-17 3:33PM EDT | 2026-06-18 | 149.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| NVDA261218P00770000 | 2024-04-24 3:22PM EDT | 2026-12-18 | 175.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.