Italia markets open in 8 hours 27 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
60.033,59 -2.027,75 (-3,27%) CMC Crypto 200
1.389,88 -34,22 (-2,40%)
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:820.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00820000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 6.30 | 6.25 | 6.65 | -11.65 | -64.90% | 46,295 | 6,552 | 52.50% |
| NVDA240503C00820000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 16.55 | 16.50 | 17.00 | -11.95 | -41.93% | 5,678 | 1,306 | 50.18% |
| NVDA240510C00820000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 22.78 | 22.50 | 23.30 | -12.57 | -35.56% | 1,114 | 705 | 48.37% |
| NVDA240517C00820000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 28.50 | 28.20 | 28.90 | -13.20 | -31.65% | 1,312 | 4,269 | 47.71% |
| NVDA240524C00820000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 49.50 | 48.80 | 49.65 | -12.85 | -20.61% | 94 | 264 | 64.07% |
| NVDA240531C00820000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 52.50 | 51.80 | 52.80 | -13.70 | -20.69% | 59 | 207 | 60.87% |
| NVDA240621C00820000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 63.18 | 61.95 | 62.60 | -13.42 | -17.52% | 283 | 24,191 | 56.66% |
| NVDA240719C00820000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 72.85 | 72.35 | 73.40 | -14.45 | -16.55% | 110 | 1,299 | 53.49% |
| NVDA240816C00820000 | 2024-04-24 3:11PM EDT | 2024-08-16 | 85.28 | 82.90 | 83.95 | -12.61 | -12.88% | 52 | 351 | 52.44% |
| NVDA240920C00820000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 100.20 | 99.20 | 100.15 | -14.05 | -12.30% | 46 | 969 | 53.91% |
| NVDA241018C00820000 | 2024-04-24 2:44PM EDT | 2024-10-18 | 109.70 | 106.95 | 108.00 | -13.22 | -10.75% | 17 | 123 | 53.02% |
| NVDA241115C00820000 | 2024-04-24 11:53AM EDT | 2024-11-15 | 126.25 | 116.10 | 117.20 | -6.65 | -5.00% | 9 | 194 | 53.15% |
| NVDA241220C00820000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 128.45 | 127.75 | 128.95 | -14.70 | -10.27% | 32 | 690 | 53.71% |
| NVDA250117C00820000 | 2024-04-24 1:19PM EDT | 2025-01-17 | 144.84 | 134.25 | 135.40 | -4.65 | -3.11% | 82 | 769 | 53.24% |
| NVDA250221C00820000 | 2024-04-23 3:53PM EDT | 2025-02-21 | 160.00 | 143.80 | 145.85 | 0.00 | - | 2 | 78 | 53.58% |
| NVDA250321C00820000 | 2024-04-24 2:52PM EDT | 2025-03-21 | 152.51 | 150.75 | 152.95 | -15.76 | -9.37% | 46 | 179 | 53.63% |
| NVDA250620C00820000 | 2024-04-24 2:32PM EDT | 2025-06-20 | 174.00 | 172.55 | 174.20 | -16.05 | -8.45% | 18 | 288 | 53.96% |
| NVDA250919C00820000 | 2024-04-19 2:00PM EDT | 2025-09-19 | 195.00 | 187.95 | 199.50 | 0.00 | - | 3 | 54 | 54.53% |
| NVDA251219C00820000 | 2024-04-23 11:03AM EDT | 2025-12-19 | 225.00 | 209.65 | 211.50 | 0.00 | - | 2 | 313 | 54.56% |
| NVDA260116C00820000 | 2024-04-24 10:06AM EDT | 2026-01-16 | 238.35 | 214.10 | 215.85 | +9.35 | +4.08% | 4 | 228 | 54.44% |
| NVDA260618C00820000 | 2024-04-24 11:09AM EDT | 2026-06-18 | 257.00 | 240.00 | 242.45 | -3.50 | -1.34% | 1 | 38 | 54.82% |
| NVDA261218C00820000 | 2024-04-24 11:53AM EDT | 2026-12-18 | 281.10 | 265.35 | 271.20 | -2.90 | -1.02% | 11 | 233 | 55.01% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00820000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 28.95 | 28.10 | 30.55 | +16.05 | +124.42% | 29,156 | 4,268 | 51.04% |
| NVDA240503P00820000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 38.40 | 37.40 | 38.90 | +15.37 | +66.74% | 2,323 | 1,745 | 48.03% |
| NVDA240510P00820000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 43.85 | 43.30 | 44.95 | +15.60 | +55.22% | 497 | 605 | 46.01% |
| NVDA240517P00820000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 46.67 | 47.85 | 49.00 | +12.39 | +36.14% | 1,062 | 4,964 | 43.81% |
| NVDA240524P00820000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 65.80 | 67.30 | 69.20 | +11.70 | +21.63% | 725 | 629 | 59.53% |
| NVDA240531P00820000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 72.20 | 69.40 | 72.05 | +15.80 | +28.01% | 31 | 82 | 56.19% |
| NVDA240621P00820000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 76.86 | 78.00 | 78.85 | +12.16 | +18.79% | 965 | 2,105 | 51.13% |
| NVDA240719P00820000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 86.30 | 85.25 | 86.25 | +13.26 | +18.15% | 40 | 904 | 47.15% |
| NVDA240816P00820000 | 2024-04-24 2:14PM EDT | 2024-08-16 | 88.90 | 92.60 | 93.80 | +8.48 | +10.54% | 43 | 332 | 45.24% |
| NVDA240920P00820000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 103.00 | 104.40 | 106.00 | +10.06 | +10.82% | 85 | 905 | 45.61% |
| NVDA241018P00820000 | 2024-04-24 12:00PM EDT | 2024-10-18 | 106.00 | 109.30 | 111.30 | +7.30 | +7.40% | 1 | 305 | 44.26% |
| NVDA241115P00820000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 103.00 | 115.40 | 117.65 | -2.39 | -2.27% | 2 | 67 | 43.81% |
| NVDA241220P00820000 | 2024-04-24 12:12PM EDT | 2024-12-20 | 119.78 | 122.40 | 125.50 | +8.11 | +7.26% | 29 | 460 | 43.56% |
| NVDA250117P00820000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 128.00 | 126.15 | 129.20 | +11.54 | +9.91% | 188 | 839 | 42.59% |
| NVDA250221P00820000 | 2024-04-24 3:57PM EDT | 2025-02-21 | 134.05 | 133.15 | 135.65 | +10.32 | +8.34% | 1 | 54 | 42.30% |
| NVDA250321P00820000 | 2024-04-22 12:02PM EDT | 2025-03-21 | 123.87 | 137.40 | 139.95 | -21.13 | -14.57% | 1 | 396 | 41.91% |
| NVDA250620P00820000 | 2024-04-24 12:51PM EDT | 2025-06-20 | 146.86 | 150.55 | 152.50 | -15.03 | -9.28% | 12 | 163 | 40.84% |
| NVDA251219P00820000 | 2024-04-15 10:28AM EDT | 2025-12-19 | 142.30 | 171.50 | 174.00 | 0.00 | - | 10 | 70 | 39.49% |
| NVDA260116P00820000 | 2024-04-19 1:19PM EDT | 2026-01-16 | 171.68 | 173.65 | 176.10 | 0.00 | - | 6 | 62 | 39.12% |
| NVDA260618P00820000 | 2024-04-22 3:12PM EDT | 2026-06-18 | 189.27 | 187.25 | 190.65 | 0.00 | - | 4 | 53 | 38.30% |
| NVDA261218P00820000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 200.47 | 200.75 | 206.40 | +3.12 | +1.58% | 2 | 36 | 37.64% |
© 2024 Yahoo. Tutti i diritti riservati.