Italia Markets open in 7 hrs 57 mins
Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1041 -0,0048 (-0,4306%) BTC-EUR
51.842,23 +2.445,80 (+4,95%) CMC Crypto 200
1.308,28 0,00 (0,00%)
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:116.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00116000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.19 | 0.18 | 0.20 | -0.13 | -40.62% | 13,786 | 9,340 | 49.61% |
| NVDA240920C00116000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 1.08 | 1.06 | 1.10 | +0.12 | +12.50% | 34,936 | 62,267 | 52.86% |
| NVDA240927C00116000 | 2024-09-09 3:59PM EDT | 2024-09-27 | 1.88 | 1.86 | 1.90 | +0.34 | +22.08% | 578 | 1,905 | 52.88% |
| NVDA241004C00116000 | 2024-09-09 3:58PM EDT | 2024-10-04 | 2.60 | 2.58 | 2.67 | +0.50 | +23.81% | 533 | 383 | 53.03% |
| NVDA241011C00116000 | 2024-09-09 3:47PM EDT | 2024-10-11 | 3.20 | 3.25 | 3.35 | +0.52 | +19.40% | 176 | 180 | 53.04% |
| NVDA241018C00116000 | 2024-09-09 3:56PM EDT | 2024-10-18 | 3.85 | 3.90 | 4.00 | +0.70 | +22.22% | 1,005 | 3,530 | 53.25% |
| NVDA241025C00116000 | 2024-09-09 3:57PM EDT | 2024-10-25 | 4.45 | 4.45 | 4.60 | +0.75 | +20.27% | 72 | 113 | 53.16% |
| NVDA241115C00116000 | 2024-09-09 2:55PM EDT | 2024-11-15 | 6.09 | 6.30 | 6.40 | +0.70 | +12.99% | 176 | 2,606 | 54.60% |
| NVDA241220C00116000 | 2024-09-09 3:45PM EDT | 2024-12-20 | 8.95 | 9.15 | 9.30 | +0.90 | +11.18% | 114 | 6,848 | 57.34% |
| NVDA250117C00116000 | 2024-09-09 3:43PM EDT | 2025-01-17 | 10.20 | 10.45 | 10.60 | +0.82 | +8.74% | 256 | 4,349 | 55.98% |
| NVDA250221C00116000 | 2024-09-09 2:32PM EDT | 2025-02-21 | 11.70 | 12.35 | 12.50 | +0.70 | +6.36% | 3 | 1,074 | 56.37% |
| NVDA250321C00116000 | 2024-09-09 9:59AM EDT | 2025-03-21 | 13.50 | 13.90 | 14.05 | +1.10 | +8.87% | 6 | 2,419 | 57.15% |
| NVDA250620C00116000 | 2024-09-09 2:36PM EDT | 2025-06-20 | 17.65 | 17.60 | 17.80 | +2.13 | +13.72% | 29 | 2,356 | 57.09% |
| NVDA250919C00116000 | 2024-09-09 2:49PM EDT | 2025-09-19 | 20.36 | 20.85 | 21.15 | +1.56 | +8.30% | 6 | 267 | 57.40% |
| NVDA251219C00116000 | 2024-09-05 1:07PM EDT | 2025-12-19 | 24.10 | 23.90 | 24.20 | 0.00 | - | 20 | 1,244 | 57.95% |
| NVDA260116C00116000 | 2024-09-06 3:45PM EDT | 2026-01-16 | 23.05 | 24.65 | 24.95 | 0.00 | - | 11 | 356 | 57.83% |
| NVDA260618C00116000 | 2024-09-09 3:57PM EDT | 2026-06-18 | 28.85 | 28.85 | 29.25 | +1.75 | +6.46% | 11 | 148 | 58.28% |
| NVDA261218C00116000 | 2024-09-09 9:46AM EDT | 2026-12-18 | 33.00 | 33.15 | 33.60 | +1.60 | +5.10% | 3 | 878 | 58.55% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00116000 | 2024-09-09 3:58PM EDT | 2024-09-13 | 9.70 | 9.40 | 9.75 | -3.63 | -27.23% | 356 | 2,615 | 50.78% |
| NVDA240920P00116000 | 2024-09-09 3:52PM EDT | 2024-09-20 | 10.83 | 10.20 | 10.60 | -3.24 | -23.03% | 989 | 7,347 | 52.69% |
| NVDA240927P00116000 | 2024-09-09 3:26PM EDT | 2024-09-27 | 11.75 | 11.00 | 11.15 | -2.64 | -18.35% | 190 | 893 | 49.51% |
| NVDA241004P00116000 | 2024-09-09 3:45PM EDT | 2024-10-04 | 12.14 | 11.45 | 11.80 | -2.71 | -18.25% | 54 | 534 | 49.37% |
| NVDA241011P00116000 | 2024-09-09 10:27AM EDT | 2024-10-11 | 13.43 | 12.20 | 12.35 | -2.47 | -15.53% | 5 | 192 | 48.83% |
| NVDA241018P00116000 | 2024-09-09 3:58PM EDT | 2024-10-18 | 12.91 | 12.55 | 13.10 | -2.74 | -17.51% | 89 | 4,676 | 50.31% |
| NVDA241025P00116000 | 2024-09-09 11:57AM EDT | 2024-10-25 | 14.07 | 13.20 | 13.40 | -1.94 | -12.12% | 7 | 3 | 48.56% |
| NVDA241115P00116000 | 2024-09-09 3:58PM EDT | 2024-11-15 | 14.85 | 14.70 | 14.95 | -2.55 | -14.66% | 63 | 2,251 | 49.35% |
| NVDA241220P00116000 | 2024-09-09 2:21PM EDT | 2024-12-20 | 17.90 | 17.05 | 17.20 | -1.60 | -8.21% | 39 | 2,842 | 50.03% |
| NVDA250117P00116000 | 2024-09-09 2:44PM EDT | 2025-01-17 | 18.81 | 17.80 | 18.25 | -1.44 | -7.11% | 155 | 2,580 | 48.85% |
| NVDA250221P00116000 | 2024-09-09 2:26PM EDT | 2025-02-21 | 20.10 | 19.15 | 19.55 | -1.60 | -7.37% | 7 | 503 | 47.97% |
| NVDA250321P00116000 | 2024-09-09 12:09PM EDT | 2025-03-21 | 21.35 | 20.30 | 20.70 | -1.15 | -5.11% | 10 | 1,067 | 48.11% |
| NVDA250620P00116000 | 2024-09-09 2:09PM EDT | 2025-06-20 | 23.85 | 23.00 | 23.65 | -1.20 | -4.79% | 3 | 1,696 | 47.56% |
| NVDA250919P00116000 | 2024-09-06 12:06PM EDT | 2025-09-19 | 28.40 | 25.20 | 25.95 | 0.00 | - | 2 | 392 | 46.75% |
| NVDA251219P00116000 | 2024-09-04 3:39PM EDT | 2025-12-19 | 28.10 | 27.10 | 28.00 | 0.00 | - | 9 | 296 | 46.23% |
| NVDA260116P00116000 | 2024-09-06 1:00PM EDT | 2026-01-16 | 30.55 | 27.80 | 28.75 | 0.00 | - | 482 | 660 | 46.43% |
| NVDA260618P00116000 | 2024-08-30 12:34PM EDT | 2026-06-18 | 27.25 | 30.30 | 31.80 | 0.00 | - | 7 | 739 | 46.03% |
| NVDA261218P00116000 | 2024-09-06 1:03PM EDT | 2026-12-18 | 34.35 | 32.80 | 35.10 | -1.60 | -4.45% | 3 | 109 | 45.90% |
© 2024 Yahoo. Tutti i diritti riservati.