Italia Markets closed
Dow Jones
41.564,47 -41,71 (-0,10%) Nasdaq
17.617,64 -10,42 (-0,06%) Nikkei 225
36.380,17 +176,95 (+0,49%) EUR/USD
1,1128 +0,0011 (+0,1002%) BTC-EUR
53.625,02 -1.017,20 (-1,86%) 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
In data: 12:25PM EDT. Mercato aperto.
Prezzo d'esercizio:118.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00118000 | 2024-09-18 11:55AM EDT | 2024-09-20 | 1.04 | 1.02 | 1.04 | -0.51 | -32.90% | 23,014 | 32,271 | 56.30% |
| NVDA240927C00118000 | 2024-09-18 11:54AM EDT | 2024-09-27 | 2.33 | 2.30 | 2.31 | -0.59 | -20.34% | 6,068 | 6,940 | 49.37% |
| NVDA241004C00118000 | 2024-09-18 11:54AM EDT | 2024-10-04 | 3.33 | 3.30 | 3.40 | -0.62 | -15.62% | 761 | 6,868 | 49.34% |
| NVDA241011C00118000 | 2024-09-18 11:51AM EDT | 2024-10-11 | 4.17 | 4.20 | 4.25 | -0.78 | -15.76% | 271 | 1,483 | 48.93% |
| NVDA241018C00118000 | 2024-09-18 11:53AM EDT | 2024-10-18 | 4.95 | 4.90 | 4.95 | -0.75 | -13.16% | 882 | 8,780 | 48.36% |
| NVDA241025C00118000 | 2024-09-18 11:42AM EDT | 2024-10-25 | 5.74 | 5.60 | 5.70 | -0.76 | -11.59% | 25 | 1,000 | 48.80% |
| NVDA241101C00118000 | 2024-09-18 11:42AM EDT | 2024-11-01 | 6.60 | 6.40 | 6.50 | -0.62 | -8.59% | 147 | 448 | 49.87% |
| NVDA241115C00118000 | 2024-09-18 11:52AM EDT | 2024-11-15 | 7.90 | 7.85 | 7.95 | -0.70 | -8.14% | 211 | 11,117 | 51.18% |
| NVDA241220C00118000 | 2024-09-18 11:53AM EDT | 2024-12-20 | 11.20 | 11.15 | 11.25 | -0.80 | -6.67% | 122 | 6,612 | 54.78% |
| NVDA250117C00118000 | 2024-09-18 11:54AM EDT | 2025-01-17 | 12.69 | 12.65 | 12.70 | -0.96 | -7.03% | 271 | 9,411 | 53.67% |
| NVDA250221C00118000 | 2024-09-18 11:25AM EDT | 2025-02-21 | 15.15 | 14.80 | 14.90 | -0.55 | -3.50% | 9 | 4,637 | 54.59% |
| NVDA250321C00118000 | 2024-09-18 11:54AM EDT | 2025-03-21 | 16.48 | 16.40 | 16.50 | -1.07 | -6.06% | 40 | 4,839 | 55.24% |
| NVDA250620C00118000 | 2024-09-17 1:49PM EDT | 2025-06-20 | 21.51 | 20.40 | 20.50 | 0.00 | - | 18 | 2,161 | 55.40% |
| NVDA250919C00118000 | 2024-09-17 3:35PM EDT | 2025-09-19 | 24.90 | 23.80 | 24.00 | 0.00 | - | 42 | 1,411 | 55.73% |
| NVDA251219C00118000 | 2024-09-17 11:29AM EDT | 2025-12-19 | 29.65 | 27.05 | 27.25 | 0.00 | - | 25 | 990 | 56.43% |
| NVDA260116C00118000 | 2024-09-17 2:48PM EDT | 2026-01-16 | 27.80 | 27.95 | 28.10 | -1.42 | -4.86% | 1 | 966 | 56.51% |
| NVDA260618C00118000 | 2024-09-17 12:22PM EDT | 2026-06-18 | 34.35 | 32.35 | 32.60 | 0.00 | - | 30 | 262 | 57.00% |
| NVDA261218C00118000 | 2024-09-18 10:38AM EDT | 2026-12-18 | 37.70 | 36.90 | 37.10 | -0.80 | -2.08% | 81 | 2,196 | 57.31% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00118000 | 2024-09-18 11:53AM EDT | 2024-09-20 | 5.00 | 5.00 | 5.05 | +1.10 | +28.06% | 1,912 | 14,261 | 71.00% |
| NVDA240927P00118000 | 2024-09-18 11:53AM EDT | 2024-09-27 | 6.21 | 6.10 | 6.20 | +1.01 | +19.42% | 571 | 6,443 | 54.71% |
| NVDA241004P00118000 | 2024-09-18 11:54AM EDT | 2024-10-04 | 7.10 | 7.00 | 7.10 | +0.71 | +11.11% | 91 | 2,977 | 51.37% |
| NVDA241011P00118000 | 2024-09-18 11:35AM EDT | 2024-10-11 | 7.45 | 7.80 | 7.90 | +0.55 | +7.97% | 14 | 646 | 50.18% |
| NVDA241018P00118000 | 2024-09-18 11:47AM EDT | 2024-10-18 | 8.55 | 8.40 | 8.50 | +0.90 | +11.76% | 283 | 7,466 | 49.10% |
| NVDA241025P00118000 | 2024-09-18 10:22AM EDT | 2024-10-25 | 8.27 | 9.00 | 9.10 | -0.37 | -4.28% | 10 | 336 | 48.44% |
| NVDA241101P00118000 | 2024-09-18 11:42AM EDT | 2024-11-01 | 9.50 | 9.65 | 9.80 | +0.60 | +6.74% | 8 | 157 | 48.90% |
| NVDA241115P00118000 | 2024-09-18 11:48AM EDT | 2024-11-15 | 11.05 | 10.90 | 10.95 | +0.75 | +7.28% | 141 | 6,412 | 48.99% |
| NVDA241220P00118000 | 2024-09-18 11:49AM EDT | 2024-12-20 | 13.78 | 13.65 | 13.75 | +0.71 | +5.43% | 158 | 3,771 | 50.67% |
| NVDA250117P00118000 | 2024-09-18 11:47AM EDT | 2025-01-17 | 14.90 | 14.75 | 14.80 | +0.65 | +4.56% | 5 | 10,272 | 48.65% |
| NVDA250221P00118000 | 2024-09-18 9:59AM EDT | 2025-02-21 | 15.56 | 16.35 | 16.45 | -0.34 | -2.14% | 1 | 1,215 | 48.40% |
| NVDA250321P00118000 | 2024-09-18 11:01AM EDT | 2025-03-21 | 17.05 | 17.65 | 17.75 | -0.26 | -1.50% | 13 | 1,794 | 48.60% |
| NVDA250620P00118000 | 2024-09-17 10:31AM EDT | 2025-06-20 | 20.25 | 20.50 | 20.60 | +0.85 | +4.38% | 3 | 2,153 | 47.00% |
| NVDA250919P00118000 | 2024-09-18 9:49AM EDT | 2025-09-19 | 22.60 | 22.95 | 23.10 | -0.15 | -0.66% | 1 | 721 | 46.28% |
| NVDA251219P00118000 | 2024-09-17 9:30AM EDT | 2025-12-19 | 24.25 | 25.30 | 25.45 | 0.00 | - | 1 | 529 | 46.11% |
| NVDA260116P00118000 | 2024-09-17 2:48PM EDT | 2026-01-16 | 25.65 | 25.80 | 25.95 | 0.00 | - | 3 | 1,339 | 45.73% |
| NVDA260618P00118000 | 2024-09-16 10:34AM EDT | 2026-06-18 | 29.00 | 28.70 | 28.95 | 0.00 | - | 1 | 68 | 44.98% |
| NVDA261218P00118000 | 2024-09-18 10:55AM EDT | 2026-12-18 | 31.24 | 31.65 | 31.90 | +0.24 | +0.77% | 5 | 2,628 | 44.12% |
© 2024 Yahoo. Tutti i diritti riservati.