Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
53.795,57 -124,20 (-0,23%)
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:127.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00127000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.74 | 0.73 | 0.75 | -0.41 | -35.65% | 9,236 | 22,305 | 48.58% |
| NVDA240927C00127000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 1.77 | 1.75 | 1.77 | -0.45 | -20.27% | 2,051 | 3,404 | 48.93% |
| NVDA241004C00127000 | 2024-09-13 3:24PM EDT | 2024-10-04 | 2.72 | 2.61 | 2.74 | -0.43 | -13.65% | 253 | 1,600 | 49.83% |
| NVDA241011C00127000 | 2024-09-13 3:58PM EDT | 2024-10-11 | 3.56 | 3.45 | 3.55 | -0.44 | -11.00% | 161 | 1,042 | 49.93% |
| NVDA241025C00127000 | 2024-09-13 1:15PM EDT | 2024-10-25 | 5.05 | 4.95 | 5.05 | -0.55 | -9.82% | 86 | 443 | 50.29% |
| NVDA241115C00127000 | 2024-09-13 3:58PM EDT | 2024-11-15 | 7.34 | 7.30 | 7.40 | -0.61 | -7.67% | 889 | 7,690 | 53.30% |
| NVDA241220C00127000 | 2024-09-13 3:02PM EDT | 2024-12-20 | 10.70 | 10.65 | 10.85 | -0.50 | -4.46% | 140 | 5,584 | 56.65% |
| NVDA250117C00127000 | 2024-09-13 3:51PM EDT | 2025-01-17 | 12.30 | 12.25 | 12.35 | -0.58 | -4.50% | 109 | 4,967 | 55.52% |
| NVDA250221C00127000 | 2024-09-13 2:59PM EDT | 2025-02-21 | 14.60 | 14.60 | 14.75 | -1.00 | -6.41% | 10 | 3,992 | 56.64% |
| NVDA250620C00127000 | 2024-09-13 12:34PM EDT | 2025-06-20 | 20.72 | 20.60 | 20.75 | -0.68 | -3.18% | 3 | 1,399 | 57.41% |
| NVDA251219C00127000 | 2024-09-13 3:41PM EDT | 2025-12-19 | 27.87 | 27.70 | 28.00 | -1.33 | -4.55% | 39 | 395 | 58.33% |
| NVDA260116C00127000 | 2024-09-13 2:00PM EDT | 2026-01-16 | 28.70 | 28.60 | 28.85 | -1.49 | -4.94% | 2 | 612 | 58.28% |
| NVDA260618C00127000 | 2024-09-13 2:59PM EDT | 2026-06-18 | 33.45 | 33.25 | 33.75 | -0.65 | -1.91% | 1 | 402 | 58.74% |
| NVDA261218C00127000 | 2024-09-13 3:32PM EDT | 2026-12-18 | 38.40 | 38.05 | 38.60 | +3.00 | +8.47% | 8 | 1,090 | 58.97% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00127000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 8.60 | 8.35 | 8.70 | -0.24 | -2.71% | 488 | 5,274 | 49.71% |
| NVDA240927P00127000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 9.63 | 9.45 | 9.60 | +0.73 | +8.20% | 151 | 584 | 48.02% |
| NVDA241004P00127000 | 2024-09-13 3:54PM EDT | 2024-10-04 | 10.38 | 10.10 | 10.35 | +0.21 | +2.06% | 49 | 375 | 46.97% |
| NVDA241011P00127000 | 2024-09-13 12:26PM EDT | 2024-10-11 | 11.10 | 10.95 | 11.05 | +0.54 | +5.11% | 36 | 118 | 46.62% |
| NVDA241025P00127000 | 2024-09-13 12:08PM EDT | 2024-10-25 | 12.65 | 11.80 | 12.35 | +0.73 | +6.12% | 2 | 509 | 46.73% |
| NVDA241115P00127000 | 2024-09-13 2:30PM EDT | 2024-11-15 | 14.55 | 13.95 | 14.35 | 0.00 | - | 53 | 2,365 | 48.66% |
| NVDA241220P00127000 | 2024-09-13 3:29PM EDT | 2024-12-20 | 17.00 | 16.60 | 17.10 | 0.00 | - | 576 | 3,578 | 50.34% |
| NVDA250117P00127000 | 2024-09-13 2:39PM EDT | 2025-01-17 | 18.40 | 18.10 | 18.25 | -0.05 | -0.27% | 30 | 2,832 | 48.54% |
| NVDA250221P00127000 | 2024-09-13 2:43PM EDT | 2025-02-21 | 20.15 | 19.90 | 20.05 | +0.25 | +1.26% | 156 | 438 | 48.66% |
| NVDA250620P00127000 | 2024-09-12 10:37AM EDT | 2025-06-20 | 25.05 | 24.35 | 24.60 | 0.00 | - | 29 | 799 | 47.84% |
| NVDA251219P00127000 | 2024-09-13 12:20PM EDT | 2025-12-19 | 30.02 | 28.85 | 30.50 | -7.63 | -20.27% | 1 | 2,087 | 48.36% |
| NVDA260116P00127000 | 2024-09-12 1:57PM EDT | 2026-01-16 | 29.95 | 29.60 | 30.35 | 0.00 | - | 4 | 1,281 | 46.68% |
| NVDA260618P00127000 | 2024-09-03 2:08PM EDT | 2026-06-18 | 36.85 | 32.90 | 33.90 | 0.00 | - | 2 | 864 | 46.48% |
| NVDA261218P00127000 | 2024-09-10 3:45PM EDT | 2026-12-18 | 40.31 | 35.65 | 37.05 | 0.00 | - | 9 | 965 | 45.54% |
© 2024 Yahoo. Tutti i diritti riservati.