Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.254,45 -1.837,27 (-3,60%)
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:25.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00025000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 77.94 | 73.20 | 82.00 | -3.48 | -4.27% | 6 | 1,955 | 671.09% |
| NVDA241018C00025000 | 2024-09-03 11:20AM EDT | 2024-10-18 | 86.52 | 74.00 | 82.10 | 0.00 | - | 6 | 136 | 199.61% |
| NVDA241115C00025000 | 2024-09-05 10:02AM EDT | 2024-11-15 | 84.55 | 74.00 | 81.65 | 0.00 | - | 1 | 46 | 291.26% |
| NVDA241220C00025000 | 2024-09-06 1:41PM EDT | 2024-12-20 | 77.60 | 77.95 | 82.80 | -11.90 | -13.30% | 7 | 848 | 209.57% |
| NVDA250117C00025000 | 2024-08-29 9:40AM EDT | 2025-01-17 | 98.49 | 78.15 | 82.85 | 0.00 | - | 5 | 14,934 | 188.82% |
| NVDA250221C00025000 | 2024-08-22 2:53PM EDT | 2025-02-21 | 100.55 | 77.80 | 79.95 | 0.00 | - | 2 | 41 | 132.42% |
| NVDA250321C00025000 | 2024-09-04 10:23AM EDT | 2025-03-21 | 83.28 | 78.05 | 80.30 | 0.00 | - | 10 | 32 | 129.83% |
| NVDA250620C00025000 | 2024-09-06 12:55PM EDT | 2025-06-20 | 78.03 | 78.45 | 80.10 | -6.66 | -7.86% | 3 | 5,308 | 109.13% |
| NVDA251219C00025000 | 2024-09-04 11:52AM EDT | 2025-12-19 | 85.19 | 75.00 | 84.65 | 0.00 | - | 1 | 5,923 | 92.65% |
| NVDA260116C00025000 | 2024-08-09 1:36PM EDT | 2026-01-16 | 83.30 | 78.60 | 81.35 | 0.00 | - | 2 | 926 | 91.77% |
| NVDA260618C00025000 | 2024-08-29 9:48AM EDT | 2026-06-18 | 101.03 | 76.00 | 82.15 | 0.00 | - | 10 | 430 | 69.97% |
| NVDA261218C00025000 | 2024-09-06 1:13PM EDT | 2026-12-18 | 81.83 | 81.00 | 87.00 | -4.42 | -5.12% | 12 | 528 | 100.84% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00025000 | 2024-09-04 11:28AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19,632 | 231.25% |
| NVDA241018P00025000 | 2024-09-06 3:41PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.11 | -0.01 | -50.00% | 213 | 3,514 | 167.97% |
| NVDA241115P00025000 | 2024-09-06 1:42PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.13 | -0.01 | -25.00% | 10 | 854 | 132.81% |
| NVDA241220P00025000 | 2024-09-04 3:07PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.07 | 0.00 | - | 14 | 8,178 | 105.47% |
| NVDA250117P00025000 | 2024-09-06 2:39PM EDT | 2025-01-17 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 25 | 28,096 | 97.07% |
| NVDA250221P00025000 | 2024-09-06 12:51PM EDT | 2025-02-21 | 0.11 | 0.09 | 0.13 | +0.03 | +37.50% | 15 | 286 | 90.63% |
| NVDA250321P00025000 | 2024-09-06 2:47PM EDT | 2025-03-21 | 0.13 | 0.11 | 0.16 | +0.04 | +44.44% | 7 | 495 | 86.33% |
| NVDA250620P00025000 | 2024-09-06 2:43PM EDT | 2025-06-20 | 0.24 | 0.21 | 0.31 | +0.05 | +26.32% | 2 | 12,137 | 78.42% |
| NVDA251219P00025000 | 2024-09-06 3:47PM EDT | 2025-12-19 | 0.44 | 0.42 | 0.47 | +0.04 | +10.00% | 12 | 22,825 | 67.04% |
| NVDA260116P00025000 | 2024-09-06 11:51AM EDT | 2026-01-16 | 0.48 | 0.43 | 0.51 | +0.11 | +29.73% | 3 | 3,400 | 65.72% |
| NVDA260618P00025000 | 2024-09-06 3:45PM EDT | 2026-06-18 | 0.70 | 0.67 | 0.75 | +0.02 | +2.94% | 30 | 1,574 | 62.11% |
| NVDA261218P00025000 | 2024-09-06 3:03PM EDT | 2026-12-18 | 1.02 | 0.98 | 1.02 | +0.08 | +8.51% | 20 | 1,975 | 58.91% |
© 2024 Yahoo. Tutti i diritti riservati.