Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.027,69 -913,29 (-1,50%)
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:900.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00900000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.18 | 1.12 | 1.24 | -4.45 | -79.04% | 30,223 | 9,513 | 67.72% |
| NVDA240503C00900000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 3.25 | 3.15 | 3.35 | -9.19 | -73.87% | 4,610 | 2,544 | 59.20% |
| NVDA240510C00900000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 5.10 | 4.90 | 5.25 | -13.16 | -72.07% | 1,786 | 1,231 | 54.12% |
| NVDA240517C00900000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 7.30 | 7.10 | 7.40 | -15.46 | -67.93% | 13,635 | 12,791 | 51.87% |
| NVDA240524C00900000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 21.07 | 20.45 | 21.65 | -24.48 | -53.74% | 1,245 | 1,674 | 67.73% |
| NVDA240531C00900000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 23.25 | 22.45 | 23.80 | -27.30 | -54.01% | 867 | 840 | 64.35% |
| NVDA240621C00900000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 30.23 | 29.65 | 30.45 | -27.36 | -47.51% | 6,171 | 17,045 | 59.12% |
| NVDA240719C00900000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 38.69 | 37.95 | 38.50 | -29.61 | -43.35% | 756 | 3,063 | 55.32% |
| NVDA240816C00900000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 46.91 | 46.45 | 47.30 | -32.79 | -41.14% | 492 | 1,510 | 53.83% |
| NVDA240920C00900000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 60.90 | 60.00 | 61.40 | -35.20 | -36.63% | 615 | 3,213 | 54.73% |
| NVDA241018C00900000 | 2024-04-19 3:54PM EDT | 2024-10-18 | 68.75 | 66.90 | 68.30 | -35.13 | -33.82% | 149 | 947 | 53.68% |
| NVDA241115C00900000 | 2024-04-19 3:52PM EDT | 2024-11-15 | 76.65 | 75.05 | 76.35 | -39.67 | -34.10% | 63 | 869 | 53.57% |
| NVDA241220C00900000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 86.50 | 85.60 | 87.30 | -41.60 | -32.47% | 232 | 1,369 | 53.99% |
| NVDA250117C00900000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 92.50 | 92.00 | 93.00 | -43.50 | -31.99% | 722 | 3,420 | 53.47% |
| NVDA250221C00900000 | 2024-04-19 3:44PM EDT | 2025-02-21 | 101.07 | 100.65 | 102.60 | -43.05 | -29.87% | 33 | 326 | 53.62% |
| NVDA250321C00900000 | 2024-04-19 3:56PM EDT | 2025-03-21 | 107.93 | 107.15 | 108.90 | -44.37 | -29.13% | 54 | 723 | 53.54% |
| NVDA250620C00900000 | 2024-04-19 3:48PM EDT | 2025-06-20 | 128.05 | 127.50 | 129.30 | -48.40 | -27.43% | 68 | 1,082 | 53.69% |
| NVDA251219C00900000 | 2024-04-19 3:47PM EDT | 2025-12-19 | 166.80 | 163.45 | 165.40 | -47.18 | -22.05% | 83 | 667 | 54.15% |
| NVDA260116C00900000 | 2024-04-19 3:56PM EDT | 2026-01-16 | 168.20 | 167.60 | 169.80 | -50.80 | -23.20% | 62 | 1,699 | 54.02% |
| NVDA260618C00900000 | 2024-04-19 3:11PM EDT | 2026-06-18 | 199.90 | 193.60 | 195.60 | -54.04 | -21.28% | 7 | 1,117 | 54.37% |
| NVDA261218C00900000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 221.75 | 218.50 | 223.95 | -55.95 | -20.15% | 77 | 1,162 | 54.49% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00900000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 143.15 | 136.95 | 140.90 | +85.45 | +148.09% | 549 | 1,610 | 64.84% |
| NVDA240503P00900000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 141.17 | 136.60 | 142.20 | +78.49 | +125.22% | 128 | 732 | 63.08% |
| NVDA240510P00900000 | 2024-04-19 3:17PM EDT | 2024-05-10 | 138.82 | 139.20 | 142.40 | +69.77 | +101.04% | 64 | 196 | 52.13% |
| NVDA240517P00900000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 142.59 | 140.50 | 144.55 | +69.89 | +96.13% | 728 | 4,769 | 50.35% |
| NVDA240524P00900000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 152.75 | 152.40 | 156.45 | +61.62 | +67.62% | 60 | 359 | 61.31% |
| NVDA240531P00900000 | 2024-04-19 3:15PM EDT | 2024-05-31 | 157.00 | 151.85 | 159.65 | +65.54 | +71.66% | 23 | 574 | 57.70% |
| NVDA240621P00900000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 160.50 | 159.10 | 163.25 | +57.00 | +55.07% | 743 | 2,574 | 52.61% |
| NVDA240719P00900000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 166.74 | 164.45 | 168.85 | +57.14 | +52.14% | 320 | 891 | 49.82% |
| NVDA240816P00900000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 173.00 | 170.10 | 173.90 | +57.65 | +49.98% | 78 | 826 | 46.89% |
| NVDA240920P00900000 | 2024-04-19 2:44PM EDT | 2024-09-20 | 173.80 | 179.70 | 184.15 | +45.30 | +35.25% | 12 | 2,515 | 46.94% |
| NVDA241018P00900000 | 2024-04-19 2:11PM EDT | 2024-10-18 | 167.00 | 183.80 | 188.25 | +30.40 | +22.25% | 13 | 343 | 45.23% |
| NVDA241115P00900000 | 2024-04-19 11:24AM EDT | 2024-11-15 | 157.09 | 188.80 | 194.40 | +22.44 | +16.67% | 2 | 244 | 44.94% |
| NVDA241220P00900000 | 2024-04-19 3:55PM EDT | 2024-12-20 | 197.65 | 195.35 | 199.85 | +43.82 | +28.49% | 26 | 543 | 43.89% |
| NVDA250117P00900000 | 2024-04-19 3:12PM EDT | 2025-01-17 | 194.94 | 197.00 | 204.05 | +39.45 | +25.37% | 23 | 2,993 | 43.24% |
| NVDA250221P00900000 | 2024-04-19 3:42PM EDT | 2025-02-21 | 207.00 | 203.35 | 210.70 | +44.95 | +27.74% | 1 | 41 | 43.16% |
| NVDA250321P00900000 | 2024-04-18 3:18PM EDT | 2025-03-21 | 167.18 | 205.35 | 214.20 | 0.00 | - | 1 | 126 | 42.56% |
| NVDA250620P00900000 | 2024-04-19 12:27PM EDT | 2025-06-20 | 209.85 | 212.00 | 230.00 | +29.47 | +16.34% | 6 | 695 | 42.63% |
| NVDA251219P00900000 | 2024-04-19 2:44PM EDT | 2025-12-19 | 235.00 | 237.55 | 242.75 | +38.00 | +19.29% | 3 | 147 | 38.97% |
| NVDA260116P00900000 | 2024-04-19 3:05PM EDT | 2026-01-16 | 241.00 | 239.50 | 245.05 | +41.10 | +20.56% | 4 | 394 | 38.68% |
| NVDA260618P00900000 | 2024-04-11 2:31PM EDT | 2026-06-18 | 230.05 | 251.35 | 258.85 | +30.35 | +15.20% | 1 | 62 | 37.83% |
| NVDA261218P00900000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 270.10 | 258.00 | 276.25 | +45.51 | +20.26% | 25 | 161 | 37.60% |
© 2024 Yahoo. Tutti i diritti riservati.