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
58.559,91 -1.735,83 (-2,88%)
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:850.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00850000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 40.50 | 39.70 | 40.85 | +25.65 | +172.73% | 13,338 | 3,139 | 50.68% |
| NVDA240510C00850000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 49.00 | 48.15 | 49.10 | +27.20 | +124.77% | 2,030 | 1,406 | 49.92% |
| NVDA240517C00850000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 56.00 | 55.15 | 58.00 | +27.80 | +98.58% | 4,915 | 19,820 | 50.21% |
| NVDA240524C00850000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 79.25 | 77.95 | 79.25 | +29.50 | +59.30% | 514 | 2,108 | 67.16% |
| NVDA240531C00850000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 81.65 | 82.05 | 83.00 | +28.15 | +52.62% | 675 | 544 | 63.82% |
| NVDA240621C00850000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 94.20 | 93.50 | 96.85 | +31.40 | +50.00% | 2,313 | 5,616 | 59.98% |
| NVDA240816C00850000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 118.30 | 116.90 | 118.95 | +32.09 | +37.22% | 206 | 892 | 54.52% |
| NVDA241018C00850000 | 2024-04-26 2:48PM EDT | 2024-10-18 | 140.10 | 144.10 | 145.50 | +27.26 | +24.16% | 165 | 365 | 55.10% |
| NVDA241115C00850000 | 2024-04-26 1:49PM EDT | 2024-11-15 | 157.00 | 154.05 | 156.60 | +32.75 | +26.36% | 11 | 511 | 55.35% |
| NVDA241220C00850000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 166.54 | 166.70 | 168.00 | +33.84 | +25.50% | 23 | 85 | 55.55% |
| NVDA250117C00850000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 174.95 | 173.95 | 175.15 | +35.95 | +25.86% | 131 | 2,435 | 55.07% |
| NVDA250221C00850000 | 2024-04-26 1:41PM EDT | 2025-02-21 | 186.75 | 184.85 | 186.30 | +32.86 | +21.35% | 71 | 187 | 55.40% |
| NVDA250321C00850000 | 2024-04-26 1:15PM EDT | 2025-03-21 | 193.78 | 192.60 | 194.15 | +36.78 | +23.43% | 20 | 593 | 55.46% |
| NVDA250620C00850000 | 2024-04-26 2:55PM EDT | 2025-06-20 | 214.00 | 214.75 | 218.75 | +53.45 | +33.29% | 235 | 982 | 55.67% |
| NVDA251219C00850000 | 2024-04-26 3:31PM EDT | 2025-12-19 | 257.72 | 256.45 | 258.55 | +45.37 | +21.37% | 4 | 1,525 | 56.24% |
| NVDA260116C00850000 | 2024-04-26 3:01PM EDT | 2026-01-16 | 261.26 | 261.00 | 263.40 | +35.61 | +15.78% | 30 | 253 | 56.08% |
| NVDA260618C00850000 | 2024-04-26 10:08AM EDT | 2026-06-18 | 281.60 | 289.10 | 291.75 | +51.45 | +22.35% | 2 | 383 | 56.35% |
| NVDA261218C00850000 | 2024-04-26 11:49AM EDT | 2026-12-18 | 314.10 | 316.90 | 324.60 | +31.10 | +10.99% | 28 | 561 | 56.68% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00850000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 12.00 | 12.00 | 12.50 | -26.05 | -68.46% | 13,308 | 1,897 | 49.70% |
| NVDA240510P00850000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 18.95 | 16.75 | 19.80 | -24.97 | -56.85% | 2,258 | 447 | 46.87% |
| NVDA240517P00850000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 25.58 | 25.50 | 26.15 | -23.92 | -48.32% | 3,121 | 3,851 | 46.35% |
| NVDA240524P00850000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 47.93 | 46.35 | 48.20 | -22.40 | -31.85% | 400 | 714 | 62.92% |
| NVDA240531P00850000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 50.50 | 49.25 | 52.15 | -22.27 | -30.60% | 104 | 121 | 59.55% |
| NVDA240621P00850000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 59.15 | 59.10 | 60.00 | -21.75 | -26.89% | 816 | 5,089 | 53.76% |
| NVDA240816P00850000 | 2024-04-26 2:57PM EDT | 2024-08-16 | 78.25 | 76.30 | 77.40 | -17.95 | -18.66% | 81 | 406 | 47.52% |
| NVDA241018P00850000 | 2024-04-26 3:05PM EDT | 2024-10-18 | 97.30 | 95.65 | 96.90 | -17.08 | -14.93% | 156 | 437 | 46.33% |
| NVDA241115P00850000 | 2024-04-26 3:57PM EDT | 2024-11-15 | 102.75 | 102.35 | 103.65 | -19.29 | -15.81% | 14 | 549 | 45.69% |
| NVDA241220P00850000 | 2024-04-26 12:53PM EDT | 2024-12-20 | 113.50 | 111.00 | 114.60 | -22.05 | -16.27% | 17 | 79 | 46.22% |
| NVDA250117P00850000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 115.27 | 115.05 | 116.45 | -19.66 | -14.57% | 172 | 774 | 44.36% |
| NVDA250221P00850000 | 2024-04-26 1:16PM EDT | 2025-02-21 | 123.00 | 116.95 | 123.65 | -19.25 | -13.53% | 14 | 62 | 44.06% |
| NVDA250321P00850000 | 2024-04-26 12:33PM EDT | 2025-03-21 | 129.90 | 126.75 | 128.55 | -25.65 | -16.49% | 5 | 133 | 43.68% |
| NVDA250620P00850000 | 2024-04-26 3:25PM EDT | 2025-06-20 | 141.22 | 139.15 | 141.50 | -23.75 | -14.40% | 21 | 1,042 | 42.26% |
| NVDA251219P00850000 | 2024-04-26 11:02AM EDT | 2025-12-19 | 165.73 | 163.80 | 166.10 | -23.81 | -12.56% | 4 | 574 | 41.04% |
| NVDA260116P00850000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 169.20 | 166.50 | 168.40 | -10.60 | -5.90% | 76 | 161 | 40.65% |
| NVDA260618P00850000 | 2024-04-19 3:08PM EDT | 2026-06-18 | 221.86 | 181.50 | 183.95 | 0.00 | - | 3 | 25 | 39.68% |
| NVDA261218P00850000 | 2024-04-26 1:20PM EDT | 2026-12-18 | 196.40 | 189.00 | 205.00 | -44.80 | -18.57% | 12 | 132 | 39.67% |
© 2024 Yahoo. Tutti i diritti riservati.