Italia markets close in 1 hour 39 minutes
FTSE MIB
33.829,14 -441,98 (-1,29%) Dow Jones
37.879,01 -581,91 (-1,51%) Nasdaq
15.417,48 -295,27 (-1,88%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,74 -0,07 (-0,08%) Bitcoin EUR
59.170,18 -2.670,70 (-4,32%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Prezzo d'esercizio:870.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00870000 | 2024-04-25 9:35AM EDT | 2024-04-26 | 0.49 | 0.40 | 0.45 | -0.20 | -32.79% | 302 | 5,576 | 52.15% |
| NVDA240503C00870000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 5.05 | 4.75 | 4.95 | -0.25 | -4.76% | 67 | 1,575 | 45.08% |
| NVDA240510C00870000 | 2024-04-25 9:32AM EDT | 2024-05-10 | 7.30 | 8.85 | 9.15 | -2.10 | -22.34% | 15 | 608 | 42.70% |
| NVDA240517C00870000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 14.30 | 13.05 | 13.45 | +0.91 | +7.53% | 41 | 2,287 | 42.28% |
| NVDA240524C00870000 | 2024-04-24 3:44PM EDT | 2024-05-24 | 31.48 | 31.95 | 33.35 | 0.00 | - | 45 | 215 | 59.99% |
| NVDA240531C00870000 | 2024-04-24 3:33PM EDT | 2024-05-31 | 34.19 | 32.95 | 34.45 | 0.00 | - | 20 | 173 | 55.09% |
| NVDA240621C00870000 | 2024-04-25 9:34AM EDT | 2024-06-21 | 43.30 | 40.15 | 40.70 | +0.46 | +1.15% | 17 | 640 | 49.66% |
| NVDA240816C00870000 | 2024-04-24 3:39PM EDT | 2024-08-16 | 65.05 | 64.70 | 65.75 | 0.00 | - | 28 | 599 | 49.52% |
| NVDA241018C00870000 | 2024-04-22 3:37PM EDT | 2024-10-18 | 85.90 | 86.30 | 87.45 | 0.00 | - | 13 | 214 | 49.41% |
| NVDA241115C00870000 | 2024-04-24 3:50PM EDT | 2024-11-15 | 96.90 | 94.55 | 96.25 | 0.00 | - | 8 | 95 | 49.54% |
| NVDA241220C00870000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 127.22 | 108.60 | 110.75 | 0.00 | - | 2 | 19 | 50.90% |
| NVDA250221C00870000 | 2024-04-23 2:13PM EDT | 2025-02-21 | 140.20 | 121.25 | 123.05 | 0.00 | - | 8 | 99 | 49.85% |
| NVDA260116C00870000 | 2024-04-24 12:22PM EDT | 2026-01-16 | 202.25 | 193.50 | 195.70 | 0.00 | - | 5 | 455 | 51.55% |
| NVDA260618C00870000 | 2024-04-22 12:45PM EDT | 2026-06-18 | 215.27 | 218.40 | 225.60 | 0.00 | - | 9 | 189 | 52.24% |
| NVDA261218C00870000 | 2024-04-24 3:41PM EDT | 2026-12-18 | 251.00 | 246.15 | 256.55 | 0.00 | - | 20 | 261 | 52.90% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00870000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 73.00 | 82.45 | 85.20 | 0.00 | - | 365 | 1,156 | 195.30% |
| NVDA240503P00870000 | 2024-04-25 9:31AM EDT | 2024-05-03 | 85.95 | 75.35 | 79.65 | +9.50 | +12.43% | 11 | 796 | 78.19% |
| NVDA240510P00870000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 90.00 | 80.30 | 81.15 | +10.40 | +13.07% | 1 | 222 | 64.01% |
| NVDA240517P00870000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 91.80 | 93.85 | 94.70 | +9.08 | +12.33% | 1 | 1,223 | 71.33% |
| NVDA240524P00870000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 100.45 | 103.75 | 107.75 | 0.00 | - | 52 | 444 | 75.27% |
| NVDA240531P00870000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 102.80 | 103.10 | 108.40 | 0.00 | - | 37 | 63 | 67.78% |
| NVDA240621P00870000 | 2024-04-24 1:22PM EDT | 2024-06-21 | 99.67 | 110.70 | 113.65 | 0.00 | - | 10 | 530 | 59.22% |
| NVDA240816P00870000 | 2024-04-24 1:01PM EDT | 2024-08-16 | 115.60 | 126.10 | 128.90 | 0.00 | - | 4 | 380 | 50.82% |
| NVDA241018P00870000 | 2024-04-22 12:18PM EDT | 2024-10-18 | 146.70 | 141.70 | 143.45 | 0.00 | - | 4 | 212 | 47.89% |
| NVDA241115P00870000 | 2024-04-17 9:37AM EDT | 2024-11-15 | 110.20 | 147.80 | 149.70 | 0.00 | - | 1 | 105 | 47.08% |
| NVDA241220P00870000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 177.06 | 157.55 | 159.90 | 0.00 | - | 1 | 1 | 47.41% |
| NVDA250221P00870000 | 2024-04-22 12:56PM EDT | 2025-02-21 | 170.15 | 167.75 | 172.50 | 0.00 | - | 10 | 30 | 46.47% |
| NVDA260116P00870000 | 2024-04-24 11:57AM EDT | 2026-01-16 | 198.10 | 202.25 | 207.15 | 0.00 | - | 1 | 75 | 40.37% |
| NVDA260618P00870000 | 2024-04-23 2:58PM EDT | 2026-06-18 | 208.00 | 214.85 | 222.60 | 0.00 | - | 133 | 62 | 39.52% |
| NVDA261218P00870000 | 2024-04-19 2:48PM EDT | 2026-12-18 | 246.16 | 228.50 | 242.00 | 0.00 | - | 8 | 28 | 39.35% |
© 2024 Yahoo. Tutti i diritti riservati.