Italia markets open in 8 hours 7 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
59.821,94 -2.259,65 (-3,64%) CMC Crypto 200
1.387,44 -36,66 (-2,58%)
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:790.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00790000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 18.35 | 18.25 | 19.00 | -20.20 | -52.40% | 5,631 | 2,685 | 52.27% |
| NVDA240503C00790000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 30.00 | 29.65 | 30.40 | -17.40 | -36.71% | 1,473 | 961 | 50.60% |
| NVDA240510C00790000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 36.55 | 36.20 | 37.00 | -16.25 | -30.78% | 327 | 314 | 49.07% |
| NVDA240517C00790000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 42.20 | 41.95 | 42.80 | -14.80 | -25.96% | 674 | 1,807 | 48.48% |
| NVDA240524C00790000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 63.65 | 62.30 | 63.35 | -13.52 | -17.52% | 786 | 456 | 64.46% |
| NVDA240531C00790000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 66.80 | 65.55 | 66.45 | -15.20 | -18.54% | 119 | 42 | 61.35% |
| NVDA240621C00790000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 77.92 | 75.60 | 76.35 | -12.88 | -14.19% | 347 | 3,584 | 57.12% |
| NVDA240816C00790000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 98.61 | 96.55 | 97.60 | -10.44 | -9.57% | 28 | 264 | 52.90% |
| NVDA240920C00790000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 111.35 | 112.60 | 113.60 | -19.55 | -14.94% | 18 | 536 | 54.32% |
| NVDA241018C00790000 | 2024-04-24 3:05PM EDT | 2024-10-18 | 121.00 | 120.30 | 121.40 | -16.15 | -11.78% | 8 | 90 | 53.43% |
| NVDA241115C00790000 | 2024-04-24 10:42AM EDT | 2024-11-15 | 130.04 | 129.30 | 131.40 | -17.06 | -11.60% | 2 | 85 | 53.74% |
| NVDA241220C00790000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 141.46 | 140.40 | 143.10 | -16.24 | -10.30% | 403 | 546 | 54.21% |
| NVDA250117C00790000 | 2024-04-24 3:39PM EDT | 2025-01-17 | 148.90 | 147.40 | 148.55 | -18.10 | -10.84% | 11 | 943 | 53.67% |
| NVDA250221C00790000 | 2024-04-24 9:30AM EDT | 2025-02-21 | 186.53 | 155.50 | 161.10 | +13.94 | +8.08% | 3 | 140 | 54.16% |
| NVDA250321C00790000 | 2024-04-24 1:50PM EDT | 2025-03-21 | 176.30 | 163.70 | 165.85 | -3.70 | -2.06% | 52 | 91 | 54.04% |
| NVDA250620C00790000 | 2024-04-24 1:00PM EDT | 2025-06-20 | 196.70 | 185.25 | 186.95 | -7.36 | -3.61% | 3 | 125 | 54.37% |
| NVDA251219C00790000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 227.78 | 221.80 | 223.65 | +12.41 | +5.76% | 1 | 165 | 54.93% |
| NVDA260116C00790000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 238.07 | 226.25 | 228.05 | 0.00 | - | 9 | 125 | 54.84% |
| NVDA260618C00790000 | 2024-04-19 3:34PM EDT | 2026-06-18 | 235.38 | 251.70 | 254.20 | 0.00 | - | 21 | 306 | 55.19% |
| NVDA261218C00790000 | 2024-04-24 3:09PM EDT | 2026-12-18 | 278.40 | 274.55 | 283.95 | -17.29 | -5.85% | 20 | 175 | 55.29% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00790000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 11.40 | 10.85 | 11.40 | +7.50 | +192.31% | 49,820 | 5,114 | 50.66% |
| NVDA240503P00790000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 22.00 | 21.45 | 22.05 | +10.21 | +86.60% | 2,445 | 1,691 | 48.29% |
| NVDA240510P00790000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 26.42 | 27.10 | 28.05 | +9.97 | +60.61% | 734 | 1,022 | 45.87% |
| NVDA240517P00790000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 32.80 | 32.15 | 32.70 | +11.18 | +51.71% | 848 | 2,210 | 44.36% |
| NVDA240524P00790000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 51.37 | 50.25 | 52.95 | +11.27 | +28.10% | 91 | 367 | 59.62% |
| NVDA240531P00790000 | 2024-04-24 2:28PM EDT | 2024-05-31 | 54.56 | 53.70 | 55.65 | +9.51 | +21.11% | 25 | 191 | 56.87% |
| NVDA240621P00790000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 62.32 | 61.85 | 62.60 | +11.70 | +23.11% | 111 | 1,469 | 51.61% |
| NVDA240816P00790000 | 2024-04-24 3:57PM EDT | 2024-08-16 | 77.55 | 76.45 | 77.60 | +11.55 | +17.50% | 7 | 276 | 45.69% |
| NVDA240920P00790000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 89.25 | 88.50 | 89.60 | +12.19 | +15.82% | 187 | 440 | 45.98% |
| NVDA241018P00790000 | 2024-04-24 9:37AM EDT | 2024-10-18 | 94.30 | 93.40 | 94.65 | +11.25 | +13.55% | 3 | 116 | 44.52% |
| NVDA241115P00790000 | 2024-04-22 1:53PM EDT | 2024-11-15 | 100.90 | 99.55 | 100.85 | 0.00 | - | 21 | 48 | 44.03% |
| NVDA241220P00790000 | 2024-04-24 2:40PM EDT | 2024-12-20 | 107.65 | 107.45 | 108.85 | +10.83 | +11.19% | 6 | 684 | 43.87% |
| NVDA250117P00790000 | 2024-04-24 3:09PM EDT | 2025-01-17 | 110.51 | 111.00 | 112.40 | +9.01 | +8.88% | 8 | 826 | 42.85% |
| NVDA250221P00790000 | 2024-04-19 2:07PM EDT | 2025-02-21 | 123.29 | 116.85 | 119.25 | 0.00 | - | 4 | 403 | 42.73% |
| NVDA250321P00790000 | 2024-04-24 12:52PM EDT | 2025-03-21 | 117.86 | 121.05 | 123.55 | -7.64 | -6.09% | 1 | 138 | 42.34% |
| NVDA250620P00790000 | 2024-04-24 3:00PM EDT | 2025-06-20 | 137.55 | 134.25 | 136.00 | +5.95 | +4.52% | 2 | 238 | 41.25% |
| NVDA251219P00790000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 139.96 | 155.05 | 157.45 | 0.00 | - | 26 | 92 | 39.92% |
| NVDA260116P00790000 | 2024-04-22 1:50PM EDT | 2026-01-16 | 159.22 | 157.15 | 159.55 | 0.00 | - | 2 | 110 | 39.55% |
| NVDA260618P00790000 | 2024-04-18 12:31PM EDT | 2026-06-18 | 167.00 | 170.75 | 174.05 | +12.45 | +8.06% | 1 | 15 | 38.73% |
| NVDA261218P00790000 | 2024-04-23 1:14PM EDT | 2026-12-18 | 176.52 | 184.35 | 189.35 | -4.39 | -2.43% | 1 | 119 | 37.99% |
© 2024 Yahoo. Tutti i diritti riservati.