Italia markets open in 4 hours 31 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.793,23 +164,75 (+0,44%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
60.147,19 +225,96 (+0,38%) CMC Crypto 200
1.392,21 +9,64 (+0,70%)
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:950.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C00950000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 2,708 | 10,529 | 90.63% |
| NVDA240503C00950000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.08 | 1.06 | 1.16 | +0.18 | +20.00% | 4,994 | 5,512 | 53.55% |
| NVDA240510C00950000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.10 | 3.05 | 3.25 | +0.94 | +43.52% | 941 | 776 | 49.21% |
| NVDA240517C00950000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 5.88 | 5.75 | 6.00 | +2.03 | +52.73% | 1,909 | 13,895 | 47.88% |
| NVDA240524C00950000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 20.25 | 19.70 | 20.35 | +5.45 | +36.82% | 186 | 2,964 | 63.91% |
| NVDA240531C00950000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 22.50 | 22.35 | 23.25 | +5.26 | +30.51% | 84 | 368 | 60.69% |
| NVDA240621C00950000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 31.39 | 31.20 | 31.75 | +6.84 | +27.86% | 593 | 6,561 | 56.09% |
| NVDA240816C00950000 | 2024-04-25 3:47PM EDT | 2024-08-16 | 51.06 | 50.90 | 51.85 | +9.11 | +21.72% | 50 | 1,434 | 51.71% |
| NVDA240920C00950000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 67.00 | 67.05 | 67.95 | +10.50 | +18.58% | 144 | 1,765 | 53.20% |
| NVDA241018C00950000 | 2024-04-25 3:19PM EDT | 2024-10-18 | 78.35 | 74.95 | 76.05 | +15.85 | +25.36% | 8 | 489 | 52.37% |
| NVDA241115C00950000 | 2024-04-25 3:36PM EDT | 2024-11-15 | 86.25 | 84.25 | 85.35 | +14.40 | +20.04% | 3 | 271 | 52.47% |
| NVDA241220C00950000 | 2024-04-25 1:05PM EDT | 2024-12-20 | 96.51 | 96.10 | 97.30 | +11.88 | +14.04% | 26 | 636 | 52.98% |
| NVDA250117C00950000 | 2024-04-25 2:36PM EDT | 2025-01-17 | 102.52 | 102.75 | 103.80 | +13.85 | +15.62% | 46 | 2,008 | 52.47% |
| NVDA250221C00950000 | 2024-04-25 12:10PM EDT | 2025-02-21 | 108.85 | 113.05 | 114.45 | -1.15 | -1.05% | 12 | 222 | 52.83% |
| NVDA250620C00950000 | 2024-04-25 2:24PM EDT | 2025-06-20 | 144.78 | 142.90 | 144.30 | +17.33 | +13.60% | 11 | 465 | 53.18% |
| NVDA251219C00950000 | 2024-04-25 3:43PM EDT | 2025-12-19 | 183.43 | 182.35 | 183.90 | +17.64 | +10.64% | 10 | 1,405 | 53.81% |
| NVDA260116C00950000 | 2024-04-25 2:38PM EDT | 2026-01-16 | 188.46 | 187.15 | 188.75 | +16.46 | +9.57% | 3 | 741 | 53.72% |
| NVDA260618C00950000 | 2024-04-22 1:14PM EDT | 2026-06-18 | 192.30 | 215.10 | 216.70 | 0.00 | - | 5 | 291 | 54.09% |
| NVDA261218C00950000 | 2024-04-25 12:44PM EDT | 2026-12-18 | 240.50 | 243.30 | 246.50 | +11.50 | +5.02% | 6 | 278 | 54.28% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P00950000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 151.50 | 121.35 | 125.75 | 0.00 | - | 1 | 1 | 171.73% |
| NVDA240503P00950000 | 2024-04-25 2:28PM EDT | 2024-05-03 | 124.40 | 122.75 | 125.30 | +9.20 | +7.99% | 29 | 233 | 57.67% |
| NVDA240510P00950000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 124.30 | 124.15 | 126.85 | -15.70 | -11.21% | 22 | 56 | 48.92% |
| NVDA240517P00950000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 127.14 | 126.15 | 128.15 | -24.49 | -16.15% | 255 | 632 | 44.10% |
| NVDA240524P00950000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 139.55 | 137.65 | 140.95 | -13.45 | -8.79% | 26 | 185 | 57.74% |
| NVDA240531P00950000 | 2024-04-25 3:26PM EDT | 2024-05-31 | 139.05 | 140.05 | 143.10 | -10.57 | -7.06% | 2 | 41 | 54.73% |
| NVDA240621P00950000 | 2024-04-25 12:39PM EDT | 2024-06-21 | 154.60 | 146.05 | 150.55 | +13.45 | +9.53% | 82 | 1,296 | 52.00% |
| NVDA240816P00950000 | 2024-04-25 3:27PM EDT | 2024-08-16 | 160.00 | 160.00 | 163.00 | -9.16 | -5.41% | 1 | 86 | 44.64% |
| NVDA240920P00950000 | 2024-04-24 1:58PM EDT | 2024-09-20 | 182.41 | 171.80 | 174.15 | 0.00 | - | 1 | 274 | 44.75% |
| NVDA241018P00950000 | 2024-04-17 1:09PM EDT | 2024-10-18 | 166.05 | 176.40 | 179.65 | 0.00 | - | 2 | 43 | 43.57% |
| NVDA241115P00950000 | 2024-04-15 1:30PM EDT | 2024-11-15 | 164.80 | 182.35 | 185.45 | 0.00 | - | 5 | 84 | 42.93% |
| NVDA241220P00950000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 206.75 | 189.90 | 193.50 | 0.00 | - | 4 | 836 | 42.78% |
| NVDA250117P00950000 | 2024-04-25 9:49AM EDT | 2025-01-17 | 207.20 | 193.65 | 196.35 | -0.47 | -0.23% | 2 | 1,009 | 41.51% |
| NVDA250221P00950000 | 2024-04-17 2:34PM EDT | 2025-02-21 | 191.10 | 198.30 | 205.30 | 0.00 | - | 7 | 74 | 42.08% |
| NVDA250620P00950000 | 2024-04-25 3:44PM EDT | 2025-06-20 | 218.00 | 215.65 | 220.50 | -15.00 | -6.44% | 19 | 168 | 39.98% |
| NVDA251219P00950000 | 2024-04-10 1:12PM EDT | 2025-12-19 | 223.70 | 237.85 | 241.95 | 0.00 | - | 11 | 51 | 38.49% |
| NVDA260116P00950000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 254.33 | 239.75 | 244.35 | 0.00 | - | 1 | 77 | 38.18% |
| NVDA260618P00950000 | 2024-04-19 1:30PM EDT | 2026-06-18 | 267.47 | 252.60 | 258.40 | 0.00 | - | 1 | 86 | 37.17% |
| NVDA261218P00950000 | 2024-04-23 3:40PM EDT | 2026-12-18 | 273.50 | 264.45 | 277.65 | 0.00 | - | 27 | 98 | 37.06% |
© 2024 Yahoo. Tutti i diritti riservati.