Italia markets open in 9 hours
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
1,0701 -0,0003 (-0,03%) Bitcoin EUR
60.098,39 -1.882,27 (-3,04%) CMC Crypto 200
1.385,35 -38,75 (-2,72%)
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:840.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00840000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 2.67 | 2.50 | 2.79 | -6.68 | -71.44% | 32,771 | 12,313 | 52.66% |
| NVDA240503C00840000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 10.67 | 10.60 | 10.95 | -8.58 | -44.57% | 4,478 | 1,745 | 50.13% |
| NVDA240510C00840000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 16.32 | 15.95 | 16.60 | -8.98 | -35.49% | 864 | 965 | 48.18% |
| NVDA240517C00840000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 21.80 | 21.20 | 21.75 | -10.20 | -31.88% | 2,691 | 3,125 | 47.43% |
| NVDA240524C00840000 | 2024-04-24 3:41PM EDT | 2024-05-24 | 41.90 | 41.00 | 41.90 | -11.53 | -21.58% | 151 | 266 | 63.82% |
| NVDA240531C00840000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 45.00 | 43.95 | 44.95 | -13.27 | -22.77% | 60 | 157 | 60.62% |
| NVDA240621C00840000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 54.54 | 53.95 | 54.60 | -12.16 | -18.23% | 336 | 2,095 | 56.42% |
| NVDA240719C00840000 | 2024-04-24 3:22PM EDT | 2024-07-19 | 65.00 | 64.05 | 65.05 | -11.90 | -15.47% | 101 | 996 | 53.11% |
| NVDA240816C00840000 | 2024-04-24 2:39PM EDT | 2024-08-16 | 76.47 | 74.70 | 75.70 | -12.38 | -13.93% | 56 | 301 | 52.17% |
| NVDA240920C00840000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 92.75 | 90.95 | 91.90 | -12.70 | -12.04% | 213 | 779 | 53.64% |
| NVDA241018C00840000 | 2024-04-24 1:19PM EDT | 2024-10-18 | 108.30 | 98.75 | 99.80 | -5.39 | -4.74% | 5 | 121 | 52.78% |
| NVDA241115C00840000 | 2024-04-24 1:42PM EDT | 2024-11-15 | 120.00 | 107.90 | 109.00 | -3.38 | -2.74% | 4 | 243 | 52.91% |
| NVDA241220C00840000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 125.18 | 119.55 | 120.75 | -9.81 | -7.27% | 13 | 1,111 | 53.46% |
| NVDA250117C00840000 | 2024-04-24 9:38AM EDT | 2025-01-17 | 132.40 | 125.20 | 128.05 | -8.60 | -6.10% | 23 | 2,314 | 52.99% |
| NVDA250221C00840000 | 2024-04-24 9:30AM EDT | 2025-02-21 | 160.00 | 135.65 | 137.60 | +8.33 | +5.49% | 2 | 79 | 53.32% |
| NVDA250321C00840000 | 2024-04-24 12:37PM EDT | 2025-03-21 | 147.90 | 142.65 | 144.85 | +10.67 | +7.78% | 2 | 347 | 53.39% |
| NVDA250620C00840000 | 2024-04-23 10:49AM EDT | 2025-06-20 | 181.08 | 164.55 | 166.25 | 0.00 | - | 10 | 346 | 53.72% |
| NVDA250919C00840000 | 2024-04-18 11:32AM EDT | 2025-09-19 | 217.65 | 180.10 | 191.60 | -5.97 | -2.67% | 2 | 1 | 54.29% |
| NVDA251219C00840000 | 2024-04-18 12:40PM EDT | 2025-12-19 | 244.95 | 201.90 | 203.75 | 0.00 | - | 4 | 74 | 54.33% |
| NVDA260116C00840000 | 2024-04-24 10:32AM EDT | 2026-01-16 | 230.00 | 206.35 | 208.10 | +32.13 | +16.24% | 2 | 344 | 54.20% |
| NVDA260618C00840000 | 2024-04-23 12:19PM EDT | 2026-06-18 | 234.37 | 232.50 | 234.95 | -17.02 | -6.77% | 2 | 24 | 54.60% |
| NVDA261218C00840000 | 2024-04-24 2:58PM EDT | 2026-12-18 | 260.03 | 258.10 | 263.95 | -22.47 | -7.95% | 3 | 234 | 54.80% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00840000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 45.03 | 44.15 | 45.80 | +20.08 | +80.48% | 8,135 | 2,340 | 52.20% |
| NVDA240503P00840000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 52.50 | 49.70 | 55.45 | +18.50 | +54.41% | 1,094 | 1,314 | 53.37% |
| NVDA240510P00840000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 55.18 | 56.00 | 58.55 | +16.02 | +40.91% | 542 | 589 | 46.10% |
| NVDA240517P00840000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 62.00 | 59.05 | 63.85 | +17.02 | +37.84% | 665 | 2,112 | 45.94% |
| NVDA240524P00840000 | 2024-04-24 3:40PM EDT | 2024-05-24 | 79.20 | 78.60 | 81.15 | +13.65 | +20.82% | 6 | 318 | 58.53% |
| NVDA240531P00840000 | 2024-04-24 2:59PM EDT | 2024-05-31 | 86.35 | 81.70 | 84.05 | +18.73 | +27.70% | 8 | 327 | 55.86% |
| NVDA240621P00840000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 91.13 | 89.95 | 90.85 | +16.88 | +22.73% | 82 | 2,548 | 50.82% |
| NVDA240719P00840000 | 2024-04-24 3:19PM EDT | 2024-07-19 | 97.55 | 97.00 | 98.30 | +14.99 | +18.16% | 32 | 2,076 | 46.99% |
| NVDA240816P00840000 | 2024-04-24 1:38PM EDT | 2024-08-16 | 105.47 | 104.35 | 105.55 | +15.31 | +16.98% | 30 | 781 | 44.96% |
| NVDA240920P00840000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 117.40 | 116.05 | 117.80 | +14.50 | +14.09% | 117 | 718 | 45.39% |
| NVDA241018P00840000 | 2024-04-23 10:17AM EDT | 2024-10-18 | 114.01 | 120.15 | 123.00 | 0.00 | - | 1 | 88 | 44.01% |
| NVDA241115P00840000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 122.80 | 126.95 | 129.30 | 0.00 | - | 1 | 352 | 43.55% |
| NVDA241220P00840000 | 2024-04-23 10:46AM EDT | 2024-12-20 | 124.95 | 134.60 | 137.15 | 0.00 | - | 33 | 564 | 43.31% |
| NVDA250117P00840000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 139.49 | 135.70 | 140.95 | +12.95 | +10.23% | 3 | 1,372 | 42.38% |
| NVDA250221P00840000 | 2024-04-24 12:51PM EDT | 2025-02-21 | 141.14 | 142.60 | 148.60 | +5.89 | +4.35% | 2 | 55 | 42.51% |
| NVDA250321P00840000 | 2024-04-19 3:13PM EDT | 2025-03-21 | 165.00 | 148.10 | 152.75 | 0.00 | - | 11 | 51 | 42.05% |
| NVDA250620P00840000 | 2024-04-23 3:33PM EDT | 2025-06-20 | 150.93 | 161.95 | 163.95 | 0.00 | - | 1 | 291 | 40.54% |
| NVDA251219P00840000 | 2024-04-12 9:45AM EDT | 2025-12-19 | 153.25 | 181.65 | 187.65 | 0.00 | - | 1 | 29 | 39.75% |
| NVDA260116P00840000 | 2024-04-16 12:06PM EDT | 2026-01-16 | 162.95 | 183.35 | 189.30 | 0.00 | - | 10 | 15 | 39.26% |
| NVDA260618P00840000 | 2024-04-19 3:08PM EDT | 2026-06-18 | 215.43 | 198.65 | 202.20 | 0.00 | - | 1 | 15 | 38.04% |
| NVDA261218P00840000 | 2024-04-24 12:35PM EDT | 2026-12-18 | 216.47 | 211.95 | 217.35 | -2.45 | -1.12% | 2 | 25 | 37.25% |
© 2024 Yahoo. Tutti i diritti riservati.