Italia markets open in 4 hours 59 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.170,79 +618,63 (+1,65%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.354,51 -46,24 (-0,07%) CMC Crypto 200
1.439,16 +24,40 (+1,73%)
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:920.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00920000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.41 | 0.40 | 0.43 | +0.15 | +57.69% | 1,953 | 2,975 | 60.84% |
| NVDA240503C00920000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 2.85 | 2.40 | 3.40 | +1.17 | +69.64% | 1,266 | 1,368 | 51.28% |
| NVDA240510C00920000 | 2024-04-23 3:50PM EDT | 2024-05-10 | 6.00 | 5.70 | 6.15 | +2.35 | +64.38% | 297 | 250 | 46.75% |
| NVDA240517C00920000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 9.70 | 9.40 | 9.90 | +3.40 | +53.97% | 3,945 | 2,901 | 46.32% |
| NVDA240524C00920000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 26.55 | 25.85 | 26.85 | +6.95 | +35.46% | 54 | 387 | 62.27% |
| NVDA240531C00920000 | 2024-04-23 3:36PM EDT | 2024-05-31 | 30.00 | 28.40 | 29.75 | +7.60 | +33.93% | 1,046 | 670 | 59.15% |
| NVDA240621C00920000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 38.62 | 37.95 | 39.20 | +8.47 | +28.09% | 723 | 5,368 | 55.35% |
| NVDA240719C00920000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 48.00 | 47.65 | 48.80 | +9.92 | +26.05% | 90 | 2,176 | 51.96% |
| NVDA240816C00920000 | 2024-04-23 3:11PM EDT | 2024-08-16 | 58.12 | 57.60 | 63.15 | +8.82 | +17.89% | 12 | 939 | 52.01% |
| NVDA240920C00920000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 74.81 | 74.60 | 75.85 | +12.26 | +19.60% | 228 | 1,916 | 52.72% |
| NVDA241018C00920000 | 2024-04-23 2:13PM EDT | 2024-10-18 | 83.15 | 80.25 | 88.15 | +12.05 | +16.95% | 11 | 152 | 52.34% |
| NVDA241115C00920000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 87.56 | 91.85 | 97.70 | +7.73 | +9.68% | 7 | 212 | 52.95% |
| NVDA241220C00920000 | 2024-04-23 10:37AM EDT | 2024-12-20 | 104.80 | 103.75 | 105.45 | +13.09 | +14.27% | 1 | 320 | 52.64% |
| NVDA250117C00920000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 111.32 | 106.70 | 115.45 | +14.97 | +15.54% | 22 | 1,280 | 52.12% |
| NVDA250221C00920000 | 2024-04-22 3:01PM EDT | 2025-02-21 | 108.80 | 118.10 | 122.45 | 0.00 | - | 16 | 225 | 52.09% |
| NVDA250321C00920000 | 2024-04-23 3:58PM EDT | 2025-03-21 | 128.37 | 127.70 | 129.75 | +15.67 | +13.90% | 5 | 220 | 52.54% |
| NVDA250620C00920000 | 2024-04-23 3:06PM EDT | 2025-06-20 | 149.50 | 145.80 | 159.45 | +15.15 | +11.28% | 7 | 285 | 53.31% |
| NVDA251219C00920000 | 2024-04-22 12:54PM EDT | 2025-12-19 | 168.47 | 182.25 | 196.10 | 0.00 | - | 3 | 86 | 53.30% |
| NVDA260116C00920000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 177.17 | 191.55 | 200.55 | 0.00 | - | 3 | 331 | 53.72% |
| NVDA260618C00920000 | 2024-04-22 12:40PM EDT | 2026-06-18 | 198.54 | 221.75 | 223.65 | 0.00 | - | 1 | 167 | 53.88% |
| NVDA261218C00920000 | 2024-04-23 3:26PM EDT | 2026-12-18 | 253.47 | 245.80 | 258.45 | +18.77 | +8.00% | 46 | 320 | 54.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00920000 | 2024-04-23 3:34PM EDT | 2024-04-26 | 94.00 | 91.20 | 101.00 | -30.92 | -24.75% | 8 | 216 | 58.74% |
| NVDA240503P00920000 | 2024-04-23 3:34PM EDT | 2024-05-03 | 95.78 | 92.75 | 102.00 | -26.55 | -21.70% | 14 | 131 | 61.21% |
| NVDA240510P00920000 | 2024-04-23 2:25PM EDT | 2024-05-10 | 99.20 | 98.55 | 104.60 | -24.83 | -20.02% | 4 | 456 | 52.81% |
| NVDA240517P00920000 | 2024-04-23 1:06PM EDT | 2024-05-17 | 108.40 | 101.50 | 107.45 | -23.50 | -17.82% | 44 | 832 | 49.32% |
| NVDA240524P00920000 | 2024-04-23 11:39AM EDT | 2024-05-24 | 116.65 | 114.55 | 118.55 | -46.85 | -28.65% | 1 | 50 | 55.50% |
| NVDA240531P00920000 | 2024-04-22 2:34PM EDT | 2024-05-31 | 139.69 | 118.15 | 121.00 | 0.00 | - | 5 | 6 | 53.49% |
| NVDA240621P00920000 | 2024-04-23 11:19AM EDT | 2024-06-21 | 129.13 | 119.65 | 134.50 | -16.89 | -11.57% | 12 | 3,009 | 55.49% |
| NVDA240719P00920000 | 2024-04-22 1:49PM EDT | 2024-07-19 | 154.15 | 132.25 | 134.50 | 0.00 | - | 8 | 605 | 45.70% |
| NVDA240816P00920000 | 2024-04-23 1:41PM EDT | 2024-08-16 | 142.86 | 138.45 | 143.25 | -18.79 | -11.62% | 1 | 383 | 44.78% |
| NVDA240920P00920000 | 2024-04-23 3:23PM EDT | 2024-09-20 | 152.22 | 151.30 | 154.15 | -30.24 | -16.57% | 3 | 824 | 44.59% |
| NVDA241018P00920000 | 2024-04-15 12:36PM EDT | 2024-10-18 | 132.52 | 156.20 | 159.35 | 0.00 | - | 2 | 189 | 43.26% |
| NVDA241115P00920000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 190.99 | 158.75 | 168.05 | 0.00 | - | 1 | 122 | 43.80% |
| NVDA241220P00920000 | 2024-04-19 3:24PM EDT | 2024-12-20 | 207.40 | 167.20 | 175.70 | 0.00 | - | 10 | 161 | 43.39% |
| NVDA250117P00920000 | 2024-04-23 3:35PM EDT | 2025-01-17 | 174.03 | 173.95 | 176.60 | -23.66 | -11.97% | 6 | 309 | 41.39% |
| NVDA250221P00920000 | 2024-04-23 11:58AM EDT | 2025-02-21 | 183.80 | 175.10 | 183.90 | +14.55 | +8.60% | 1 | 31 | 41.39% |
| NVDA250321P00920000 | 2024-04-22 3:57PM EDT | 2025-03-21 | 202.34 | 180.60 | 188.15 | 0.00 | - | 6 | 50 | 40.97% |
| NVDA250620P00920000 | 2024-04-17 1:17PM EDT | 2025-06-20 | 191.40 | 195.05 | 200.85 | 0.00 | - | 24 | 119 | 39.90% |
| NVDA250919P00920000 | 2024-04-18 11:41AM EDT | 2025-09-19 | 197.32 | 204.90 | 217.20 | 0.00 | - | - | 1 | 40.39% |
| NVDA251219P00920000 | 2024-04-11 3:17PM EDT | 2025-12-19 | 192.96 | 217.45 | 224.00 | 0.00 | - | 1 | 85 | 38.84% |
| NVDA260116P00920000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 241.47 | 219.80 | 225.70 | 0.00 | - | 3 | 142 | 38.36% |
| NVDA260618P00920000 | 2024-04-19 10:18AM EDT | 2026-06-18 | 239.00 | 234.05 | 240.20 | 0.00 | - | 1 | 4 | 37.44% |
| NVDA261218P00920000 | 2024-04-23 3:54PM EDT | 2026-12-18 | 253.00 | 246.25 | 261.90 | +17.95 | +7.64% | 55 | 77 | 37.80% |
© 2024 Yahoo. Tutti i diritti riservati.