Italia markets close in 4 hours 20 minutes
FTSE MIB
34.242,99 +303,24 (+0,89%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,03 +0,46 (+0,55%) Bitcoin EUR
59.821,51 +547,68 (+0,92%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:810.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00810000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 20.30 | 0.00 | 0.00 | 0.00 | - | 21,453 | 0 | 0.00% |
| NVDA240503C00810000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 33.55 | 0.00 | 0.00 | 0.00 | - | 3,334 | 0 | 0.00% |
| NVDA240510C00810000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 41.00 | 0.00 | 0.00 | 0.00 | - | 514 | 474 | 0.00% |
| NVDA240517C00810000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1,468 | 3,383 | 0.00% |
| NVDA240524C00810000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 68.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NVDA240531C00810000 | 2024-04-25 3:19PM EDT | 2024-05-31 | 76.00 | 0.00 | 0.00 | 0.00 | - | 92 | 132 | 0.00% |
| NVDA240621C00810000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 82.00 | 0.00 | 0.00 | 0.00 | - | 190 | 2,643 | 0.00% |
| NVDA240816C00810000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 105.10 | 0.00 | 0.00 | 0.00 | - | 67 | 347 | 0.00% |
| NVDA241018C00810000 | 2024-04-25 2:46PM EDT | 2024-10-18 | 128.95 | 0.00 | 0.00 | 0.00 | - | 28 | 48 | 0.00% |
| NVDA241115C00810000 | 2024-04-25 11:43AM EDT | 2024-11-15 | 130.70 | 0.00 | 0.00 | 0.00 | - | 12 | 144 | 0.00% |
| NVDA241220C00810000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00810000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 156.55 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| NVDA250221C00810000 | 2024-04-22 10:21AM EDT | 2025-02-21 | 141.30 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 0.00% |
| NVDA250321C00810000 | 2024-04-25 3:22PM EDT | 2025-03-21 | 179.22 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| NVDA250620C00810000 | 2024-04-25 12:32PM EDT | 2025-06-20 | 192.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA251219C00810000 | 2024-04-23 9:34AM EDT | 2025-12-19 | 221.15 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA260116C00810000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 235.65 | 0.00 | 0.00 | 0.00 | - | 17 | 1,298 | 0.00% |
| NVDA260618C00810000 | 2024-04-24 1:10PM EDT | 2026-06-18 | 254.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA261218C00810000 | 2024-04-25 12:40PM EDT | 2026-12-18 | 289.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00810000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.30 | 0.00 | 0.00 | 0.00 | - | 30,536 | 3,325 | 6.25% |
| NVDA240503P00810000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 16.26 | 0.00 | 0.00 | 0.00 | - | 5,142 | 2,317 | 3.13% |
| NVDA240510P00810000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 23.35 | 0.00 | 0.00 | 0.00 | - | 718 | 1,056 | 1.56% |
| NVDA240517P00810000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1,418 | 2,042 | 1.56% |
| NVDA240524P00810000 | 2024-04-25 3:19PM EDT | 2024-05-24 | 46.35 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 1.56% |
| NVDA240531P00810000 | 2024-04-25 2:45PM EDT | 2024-05-31 | 52.50 | 0.00 | 0.00 | 0.00 | - | 39 | 208 | 1.56% |
| NVDA240621P00810000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 59.89 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 1.56% |
| NVDA240816P00810000 | 2024-04-25 3:34PM EDT | 2024-08-16 | 74.35 | 0.00 | 0.00 | 0.00 | - | 13 | 138 | 0.78% |
| NVDA241018P00810000 | 2024-04-25 11:19AM EDT | 2024-10-18 | 98.50 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 0.78% |
| NVDA241115P00810000 | 2024-04-25 2:19PM EDT | 2024-11-15 | 97.68 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 0.78% |
| NVDA241220P00810000 | 2024-04-25 1:25PM EDT | 2024-12-20 | 110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA250117P00810000 | 2024-04-25 2:58PM EDT | 2025-01-17 | 110.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| NVDA250221P00810000 | 2024-04-24 10:21AM EDT | 2025-02-21 | 117.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NVDA250321P00810000 | 2024-04-25 10:11AM EDT | 2025-03-21 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA250620P00810000 | 2024-04-25 1:38PM EDT | 2025-06-20 | 135.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NVDA251219P00810000 | 2024-04-17 1:29PM EDT | 2025-12-19 | 151.58 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.39% |
| NVDA260116P00810000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 162.55 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.39% |
| NVDA260618P00810000 | 2024-04-15 11:48AM EDT | 2026-06-18 | 156.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| NVDA261218P00810000 | 2024-04-22 10:18AM EDT | 2026-12-18 | 204.57 | 0.00 | 0.00 | 0.00 | - | 12 | 175 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.