Italia markets close in 7 hours 46 minutes
FTSE MIB
33.533,66 -347,84 (-1,03%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,68 +0,95 (+1,15%) Bitcoin EUR
60.593,80 +3.297,24 (+5,75%)
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:960.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00960000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,196 | 0 | 50.00% |
| NVDA240426C00960000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.88 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 12.50% |
| NVDA240503C00960000 | 2024-04-18 3:52PM EDT | 2024-05-03 | 3.75 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| NVDA240510C00960000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 6.79 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| NVDA240517C00960000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 6.25% |
| NVDA240524C00960000 | 2024-04-18 3:51PM EDT | 2024-05-24 | 28.58 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| NVDA240621C00960000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 39.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA240719C00960000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 49.75 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| NVDA240816C00960000 | 2024-04-18 3:29PM EDT | 2024-08-16 | 59.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA240920C00960000 | 2024-04-18 12:27PM EDT | 2024-09-20 | 81.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA241018C00960000 | 2024-04-18 1:44PM EDT | 2024-10-18 | 83.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA241115C00960000 | 2024-04-18 11:36AM EDT | 2024-11-15 | 97.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA241220C00960000 | 2024-04-18 10:04AM EDT | 2024-12-20 | 104.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA250117C00960000 | 2024-04-18 1:06PM EDT | 2025-01-17 | 113.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250221C00960000 | 2024-04-17 11:16AM EDT | 2025-02-21 | 132.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250321C00960000 | 2024-04-18 10:34AM EDT | 2025-03-21 | 132.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250620C00960000 | 2024-04-17 3:22PM EDT | 2025-06-20 | 153.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA251219C00960000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 198.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116C00960000 | 2024-04-16 9:59AM EDT | 2026-01-16 | 216.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618C00960000 | 2024-04-18 12:34PM EDT | 2026-06-18 | 232.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA261218C00960000 | 2024-04-15 1:56PM EDT | 2026-12-18 | 272.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00960000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 113.75 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| NVDA240426P00960000 | 2024-04-18 2:18PM EDT | 2024-04-26 | 113.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA240503P00960000 | 2024-04-18 3:38PM EDT | 2024-05-03 | 113.91 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240510P00960000 | 2024-04-16 2:15PM EDT | 2024-05-10 | 92.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517P00960000 | 2024-04-18 1:29PM EDT | 2024-05-17 | 120.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA240524P00960000 | 2024-04-18 2:18PM EDT | 2024-05-24 | 135.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240621P00960000 | 2024-04-18 1:26PM EDT | 2024-06-21 | 146.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P00960000 | 2024-04-17 1:40PM EDT | 2024-07-19 | 148.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816P00960000 | 2024-04-18 10:44AM EDT | 2024-08-16 | 154.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00960000 | 2024-04-18 10:44AM EDT | 2024-09-20 | 166.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00960000 | 2024-04-16 11:44AM EDT | 2024-10-18 | 161.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241115P00960000 | 2024-04-15 1:29PM EDT | 2024-11-15 | 170.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P00960000 | 2024-04-11 2:20PM EDT | 2024-12-20 | 162.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P00960000 | 2024-04-18 1:37PM EDT | 2025-01-17 | 193.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250221P00960000 | 2024-04-10 1:01PM EDT | 2025-02-21 | 188.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250321P00960000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 186.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250620P00960000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 215.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 223.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 2026-01-16 | 220.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P00960000 | 2024-04-16 2:51PM EDT | 2026-06-18 | 241.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P00960000 | 2024-04-16 11:12AM EDT | 2026-12-18 | 259.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.