Italia markets closed
Dow Jones
37.982,09 -478,83 (-1,24%) Nasdaq
15.509,70 -203,05 (-1,29%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0726 +0,0025 (+0,24%) Bitcoin EUR
59.786,36 -587,98 (-0,97%) CMC Crypto 200
1.387,50 +4,93 (+0,36%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:41PM EDT. Mercato aperto.
Prezzo d'esercizio:910.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00910000 | 2024-04-25 12:22PM EDT | 2024-04-26 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 1,050 | 7,312 | 60.55% |
| NVDA240503C00910000 | 2024-04-25 12:22PM EDT | 2024-05-03 | 3.35 | 3.25 | 3.35 | +1.27 | +61.06% | 621 | 1,108 | 52.17% |
| NVDA240510C00910000 | 2024-04-25 12:08PM EDT | 2024-05-10 | 6.35 | 6.80 | 6.95 | +1.96 | +44.65% | 380 | 816 | 48.93% |
| NVDA240517C00910000 | 2024-04-25 12:18PM EDT | 2024-05-17 | 10.50 | 10.60 | 10.80 | +3.15 | +42.86% | 360 | 2,644 | 47.82% |
| NVDA240524C00910000 | 2024-04-25 12:14PM EDT | 2024-05-24 | 27.21 | 27.35 | 28.05 | +5.11 | +23.12% | 22 | 342 | 63.93% |
| NVDA240531C00910000 | 2024-04-25 10:11AM EDT | 2024-05-31 | 30.00 | 30.60 | 30.90 | +5.59 | +22.90% | 25 | 102 | 60.84% |
| NVDA240621C00910000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 39.90 | 39.90 | 40.15 | +6.97 | +21.17% | 94 | 1,018 | 56.31% |
| NVDA240816C00910000 | 2024-04-25 12:09PM EDT | 2024-08-16 | 60.20 | 60.75 | 61.30 | +8.50 | +16.44% | 54 | 461 | 52.14% |
| NVDA241018C00910000 | 2024-04-25 11:22AM EDT | 2024-10-18 | 84.54 | 85.05 | 85.65 | +9.14 | +12.12% | 1 | 107 | 52.68% |
| NVDA241115C00910000 | 2024-04-23 10:08AM EDT | 2024-11-15 | 90.87 | 94.65 | 95.35 | 0.00 | - | 4 | 112 | 52.90% |
| NVDA241220C00910000 | 2024-04-25 12:13PM EDT | 2024-12-20 | 104.90 | 106.40 | 107.50 | +3.64 | +3.59% | 2 | 12 | 53.41% |
| NVDA250221C00910000 | 2024-04-24 2:37PM EDT | 2025-02-21 | 112.65 | 123.35 | 124.30 | 0.00 | - | 1 | 310 | 53.20% |
| NVDA260116C00910000 | 2024-04-25 12:09PM EDT | 2026-01-16 | 196.55 | 196.90 | 198.30 | +16.40 | +9.10% | 4 | 107 | 54.14% |
| NVDA260618C00910000 | 2024-04-25 11:31AM EDT | 2026-06-18 | 222.65 | 224.50 | 225.80 | +14.31 | +6.87% | 2 | 463 | 54.49% |
| NVDA261218C00910000 | 2024-04-23 9:30AM EDT | 2026-12-18 | 247.25 | 253.00 | 255.95 | 0.00 | - | 4 | 349 | 54.84% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00910000 | 2024-04-24 3:29PM EDT | 2024-04-26 | 111.38 | 89.65 | 92.20 | 0.00 | - | 756 | 31 | 85.35% |
| NVDA240503P00910000 | 2024-04-25 12:12PM EDT | 2024-05-03 | 96.13 | 91.65 | 93.30 | -18.25 | -15.96% | 37 | 218 | 46.94% |
| NVDA240510P00910000 | 2024-04-25 11:58AM EDT | 2024-05-10 | 99.45 | 93.80 | 96.30 | -13.87 | -12.24% | 4 | 31 | 44.52% |
| NVDA240517P00910000 | 2024-04-25 12:18PM EDT | 2024-05-17 | 99.35 | 97.80 | 98.30 | -0.67 | -0.67% | 49 | 694 | 41.25% |
| NVDA240524P00910000 | 2024-04-23 12:37PM EDT | 2024-05-24 | 113.59 | 113.55 | 115.25 | 0.00 | - | 3 | 193 | 58.55% |
| NVDA240531P00910000 | 2024-04-19 3:15PM EDT | 2024-05-31 | 155.60 | 114.90 | 117.60 | 0.00 | - | 2 | 2 | 54.77% |
| NVDA240621P00910000 | 2024-04-25 10:46AM EDT | 2024-06-21 | 127.81 | 122.85 | 124.45 | +0.31 | +0.24% | 3 | 464 | 50.10% |
| NVDA240816P00910000 | 2024-04-24 11:34AM EDT | 2024-08-16 | 136.11 | 136.55 | 138.90 | 0.00 | - | 13 | 219 | 44.66% |
| NVDA241018P00910000 | 2024-04-19 3:06PM EDT | 2024-10-18 | 192.14 | 154.40 | 155.70 | 0.00 | - | 17 | 138 | 43.46% |
| NVDA241115P00910000 | 2024-04-18 1:54PM EDT | 2024-11-15 | 150.04 | 160.55 | 162.00 | 0.00 | - | 5 | 75 | 43.00% |
| NVDA241220P00910000 | 2024-04-19 3:46PM EDT | 2024-12-20 | 207.25 | 168.25 | 169.70 | 0.00 | - | 1 | 1 | 42.68% |
| NVDA250221P00910000 | 2024-04-25 10:46AM EDT | 2025-02-21 | 181.80 | 176.25 | 179.95 | +4.55 | +2.57% | 4 | 45 | 41.45% |
| NVDA260116P00910000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 233.10 | 218.35 | 221.60 | 0.00 | - | 1 | 82 | 38.41% |
| NVDA260618P00910000 | 2024-04-19 2:05PM EDT | 2026-06-18 | 250.50 | 232.95 | 235.15 | 0.00 | - | 1 | 10 | 37.31% |
| NVDA261218P00910000 | 2024-04-25 11:06AM EDT | 2026-12-18 | 249.70 | 244.70 | 250.40 | +6.40 | +2.63% | 2 | 113 | 36.48% |
© 2024 Yahoo. Tutti i diritti riservati.