Italia markets close in 3 hours 6 minutes
FTSE MIB
33.994,89 +339,40 (+1,01%) Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
37.155,33 +775,16 (+2,13%) Petrolio
71,63 +0,72 (+1,02%) Bitcoin EUR
56.421,99 +2.838,20 (+5,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1260.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C01260000 | 2024-06-07 3:41PM EDT | 2024-09-20 | 112.20 | 110.10 | 111.30 | -3.60 | -3.11% | 16 | 1,268 | 7,202.34% |
| NVDA241018C01260000 | 2024-06-07 3:55PM EDT | 2024-10-18 | 126.15 | 124.55 | 126.35 | -4.40 | -3.37% | 36 | 242 | 0.00% |
| NVDA241115C01260000 | 2024-06-06 1:10PM EDT | 2024-11-15 | 138.00 | 140.85 | 142.85 | 0.00 | - | 29 | 86 | 0.00% |
| NVDA241220C01260000 | 2024-06-07 12:47PM EDT | 2024-12-20 | 160.27 | 161.45 | 163.20 | -0.62 | -0.39% | 14 | 129 | 0.00% |
| NVDA250117C01260000 | 2024-06-07 1:47PM EDT | 2025-01-17 | 175.05 | 172.50 | 174.65 | +5.00 | +2.94% | 6 | 135 | 0.00% |
| NVDA250221C01260000 | 2024-06-07 3:59PM EDT | 2025-02-21 | 192.30 | 189.05 | 192.25 | +10.12 | +5.55% | 2 | 87 | 0.00% |
| NVDA250321C01260000 | 2024-06-07 3:30PM EDT | 2025-03-21 | 202.68 | 201.10 | 205.00 | -0.06 | -0.03% | 1 | 250 | 0.00% |
| NVDA250620C01260000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 239.06 | 237.60 | 240.05 | -2.71 | -1.12% | 8 | 146 | 0.00% |
| NVDA250919C01260000 | 2024-06-07 3:51PM EDT | 2025-09-19 | 270.49 | 268.55 | 273.35 | +1.34 | +0.50% | 1 | 72 | 0.00% |
| NVDA251219C01260000 | 2024-06-06 1:00PM EDT | 2025-12-19 | 289.67 | 297.95 | 301.80 | 0.00 | - | 7 | 36 | 0.00% |
| NVDA260116C01260000 | 2024-06-06 9:39AM EDT | 2026-01-16 | 340.40 | 305.70 | 308.80 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA260618C01260000 | 2024-06-07 10:06AM EDT | 2026-06-18 | 342.57 | 347.85 | 352.80 | +2.48 | +0.73% | 1 | 42 | 0.00% |
| NVDA261218C01260000 | 2024-06-07 3:47PM EDT | 2026-12-18 | 394.28 | 389.95 | 397.05 | +3.87 | +0.99% | 17 | 107 | 0.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P01260000 | 2024-06-07 3:53PM EDT | 2024-09-20 | 143.15 | 141.65 | 143.75 | -4.15 | -2.82% | 28 | 18 | 0.00% |
| NVDA241018P01260000 | 2024-06-07 1:49PM EDT | 2024-10-18 | 151.57 | 152.25 | 154.35 | -12.43 | -7.58% | 11 | 18 | 0.00% |
| NVDA241115P01260000 | 2024-06-06 10:35AM EDT | 2024-11-15 | 162.90 | 163.35 | 165.25 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA241220P01260000 | 2024-06-07 12:36PM EDT | 2024-12-20 | 180.15 | 177.75 | 179.65 | -1.20 | -0.66% | 10 | 114 | 0.00% |
| NVDA250117P01260000 | 2024-06-07 3:38PM EDT | 2025-01-17 | 185.80 | 184.30 | 186.25 | -0.30 | -0.16% | 6 | 80 | 0.00% |
| NVDA250221P01260000 | 2024-06-07 3:53PM EDT | 2025-02-21 | 198.00 | 195.50 | 198.10 | +14.70 | +8.02% | 3 | 5 | 0.00% |
| NVDA250321P01260000 | 2024-06-06 12:42PM EDT | 2025-03-21 | 215.45 | 203.50 | 206.15 | 0.00 | - | 11 | 60 | 0.00% |
| NVDA250620P01260000 | 2024-06-05 1:29PM EDT | 2025-06-20 | 226.80 | 225.55 | 228.00 | 0.00 | - | 5 | 20 | 0.00% |
| NVDA250919P01260000 | 2024-05-06 12:48PM EDT | 2025-09-19 | 402.77 | 239.65 | 242.55 | 0.00 | - | 20 | 5 | 0.00% |
| NVDA251219P01260000 | 2024-06-06 11:29AM EDT | 2025-12-19 | 267.20 | 261.10 | 265.05 | 0.00 | - | 2 | 232 | 0.00% |
| NVDA260116P01260000 | 2024-06-05 3:36PM EDT | 2026-01-16 | 264.10 | 265.15 | 268.65 | 0.00 | - | 2 | 136 | 0.00% |
| NVDA260618P01260000 | 2024-06-04 1:04PM EDT | 2026-06-18 | 311.97 | 289.15 | 292.85 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA261218P01260000 | 2024-06-06 9:58AM EDT | 2026-12-18 | 324.90 | 306.70 | 318.20 | 0.00 | - | 1 | 68 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.