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
58.469,43 -1.346,94 (-2,25%)
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:780.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00780000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 100.00 | 98.35 | 101.25 | +45.37 | +83.05% | 710 | 832 | 60.08% |
| NVDA240510C00780000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 101.80 | 102.10 | 106.65 | +41.46 | +68.71% | 160 | 251 | 57.24% |
| NVDA240517C00780000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 108.00 | 106.15 | 108.15 | +42.60 | +65.14% | 818 | 2,032 | 52.46% |
| NVDA240524C00780000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 123.15 | 122.20 | 123.90 | +39.55 | +47.31% | 164 | 562 | 68.68% |
| NVDA240531C00780000 | 2024-04-26 3:20PM EDT | 2024-05-31 | 125.20 | 125.20 | 129.70 | +37.18 | +42.24% | 6 | 218 | 66.59% |
| NVDA240621C00780000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 136.27 | 135.10 | 136.45 | +40.27 | +41.95% | 73 | 7,805 | 60.11% |
| NVDA240719C00780000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 147.48 | 146.20 | 147.65 | +38.60 | +35.45% | 53 | 825 | 56.98% |
| NVDA240816C00780000 | 2024-04-26 2:24PM EDT | 2024-08-16 | 158.70 | 156.85 | 161.35 | +46.40 | +41.32% | 33 | 391 | 56.64% |
| NVDA240920C00780000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 172.15 | 171.55 | 175.25 | +33.30 | +23.98% | 40 | 983 | 56.80% |
| NVDA241018C00780000 | 2024-04-25 2:25PM EDT | 2024-10-18 | 146.00 | 180.10 | 185.30 | 0.00 | - | 11 | 86 | 56.41% |
| NVDA241115C00780000 | 2024-04-26 11:25AM EDT | 2024-11-15 | 187.45 | 188.80 | 194.85 | +44.45 | +31.08% | 2 | 132 | 56.32% |
| NVDA241220C00780000 | 2024-04-25 10:32AM EDT | 2024-12-20 | 162.22 | 202.55 | 204.75 | 0.00 | - | 9 | 233 | 56.73% |
| NVDA250117C00780000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 210.97 | 207.85 | 211.75 | +35.97 | +20.55% | 10 | 2,010 | 55.97% |
| NVDA250221C00780000 | 2024-04-25 3:57PM EDT | 2025-02-21 | 181.77 | 219.45 | 222.25 | 0.00 | - | 1 | 53 | 56.53% |
| NVDA250321C00780000 | 2024-04-26 11:57AM EDT | 2025-03-21 | 220.40 | 225.00 | 229.65 | +35.75 | +19.36% | 4 | 77 | 56.26% |
| NVDA250620C00780000 | 2024-04-26 11:55AM EDT | 2025-06-20 | 243.02 | 247.20 | 254.35 | +34.15 | +16.35% | 1 | 542 | 56.84% |
| NVDA250919C00780000 | 2024-04-25 11:13AM EDT | 2025-09-19 | 261.72 | 264.05 | 273.55 | +36.74 | +16.33% | 2 | 144 | 56.47% |
| NVDA251219C00780000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 243.90 | 287.75 | 290.15 | 0.00 | - | 7 | 147 | 57.15% |
| NVDA260116C00780000 | 2024-04-26 1:46PM EDT | 2026-01-16 | 294.95 | 292.45 | 295.05 | +39.40 | +15.42% | 3 | 125 | 57.07% |
| NVDA260618C00780000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 320.65 | 319.15 | 321.80 | +54.51 | +20.48% | 1 | 55 | 57.24% |
| NVDA261218C00780000 | 2024-04-26 10:59AM EDT | 2026-12-18 | 335.05 | 345.40 | 350.90 | +26.33 | +8.53% | 6 | 119 | 57.27% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00780000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.52 | 1.52 | 1.59 | -6.13 | -80.13% | 5,226 | 2,269 | 54.18% |
| NVDA240510P00780000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 4.21 | 4.15 | 4.40 | -8.54 | -66.98% | 2,098 | 970 | 49.58% |
| NVDA240517P00780000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 7.38 | 7.35 | 7.70 | -9.92 | -57.34% | 1,478 | 2,590 | 48.20% |
| NVDA240524P00780000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 22.05 | 21.90 | 22.50 | -13.42 | -37.83% | 122 | 683 | 63.96% |
| NVDA240531P00780000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 24.65 | 24.35 | 25.00 | -13.30 | -35.05% | 88 | 169 | 60.21% |
| NVDA240621P00780000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 31.93 | 31.80 | 32.45 | -14.07 | -30.59% | 978 | 8,398 | 54.49% |
| NVDA240719P00780000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 39.55 | 38.95 | 40.25 | -14.30 | -26.56% | 248 | 1,694 | 50.40% |
| NVDA240816P00780000 | 2024-04-26 3:20PM EDT | 2024-08-16 | 47.65 | 46.95 | 47.80 | -13.88 | -22.56% | 26 | 533 | 48.28% |
| NVDA240920P00780000 | 2024-04-26 1:23PM EDT | 2024-09-20 | 59.85 | 59.10 | 60.40 | -11.85 | -16.53% | 24 | 664 | 48.76% |
| NVDA241018P00780000 | 2024-04-26 1:31PM EDT | 2024-10-18 | 65.35 | 64.45 | 65.60 | -13.15 | -16.75% | 44 | 162 | 47.15% |
| NVDA241115P00780000 | 2024-04-26 10:23AM EDT | 2024-11-15 | 73.93 | 70.30 | 72.20 | -13.55 | -15.49% | 91 | 276 | 46.67% |
| NVDA241220P00780000 | 2024-04-26 10:20AM EDT | 2024-12-20 | 81.50 | 78.80 | 80.30 | -12.50 | -13.30% | 7 | 409 | 46.37% |
| NVDA250117P00780000 | 2024-04-26 2:08PM EDT | 2025-01-17 | 83.60 | 82.65 | 83.85 | -12.27 | -12.80% | 13 | 368 | 45.20% |
| NVDA250221P00780000 | 2024-04-26 3:41PM EDT | 2025-02-21 | 90.60 | 89.15 | 90.75 | -12.40 | -12.04% | 3 | 32 | 44.95% |
| NVDA250321P00780000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 120.00 | 93.75 | 95.35 | 0.00 | - | 2 | 136 | 44.56% |
| NVDA250620P00780000 | 2024-04-26 3:36PM EDT | 2025-06-20 | 108.18 | 107.00 | 108.80 | -12.80 | -10.58% | 2 | 385 | 43.47% |
| NVDA250919P00780000 | 2024-04-24 10:25AM EDT | 2025-09-19 | 132.00 | 116.70 | 122.25 | 0.00 | - | 30 | 34 | 43.07% |
| NVDA251219P00780000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 141.67 | 129.40 | 131.30 | 0.00 | - | 1 | 90 | 41.95% |
| NVDA260116P00780000 | 2024-04-26 2:14PM EDT | 2026-01-16 | 133.67 | 131.80 | 133.80 | -14.33 | -9.68% | 1 | 199 | 41.62% |
| NVDA260618P00780000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 158.55 | 146.35 | 148.55 | 0.00 | - | 133 | 228 | 40.58% |
| NVDA261218P00780000 | 2024-04-26 9:56AM EDT | 2026-12-18 | 166.72 | 152.85 | 165.25 | -12.92 | -7.19% | 2 | 89 | 39.87% |
© 2024 Yahoo. Tutti i diritti riservati.