Italia markets open in 8 hours 44 minutes
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
1,1042 -0,0047 (-0,42%) Bitcoin EUR
51.996,00 +2.629,91 (+5,33%) XRP EUR
0,49 +0,01 (+2,68%)
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:141.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00141000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 683 | 1,803 | 85.94% |
| NVDA240920C00141000 | 2024-09-09 3:54PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,591 | 17,882 | 63.67% |
| NVDA240927C00141000 | 2024-09-09 3:46PM EDT | 2024-09-27 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 40 | 409 | 58.20% |
| NVDA241004C00141000 | 2024-09-09 3:47PM EDT | 2024-10-04 | 0.19 | 0.19 | 0.21 | -0.05 | -20.83% | 61 | 994 | 55.37% |
| NVDA241025C00141000 | 2024-09-09 2:26PM EDT | 2024-10-25 | 0.66 | 0.68 | 0.80 | +0.03 | +4.76% | 21 | 50 | 53.37% |
| NVDA241115C00141000 | 2024-09-09 2:37PM EDT | 2024-11-15 | 1.33 | 1.47 | 1.52 | -0.05 | -3.62% | 252 | 3,205 | 53.17% |
| NVDA241220C00141000 | 2024-09-09 2:26PM EDT | 2024-12-20 | 3.05 | 3.20 | 3.30 | +0.22 | +7.77% | 25 | 2,374 | 55.38% |
| NVDA250221C00141000 | 2024-09-06 11:58AM EDT | 2025-02-21 | 4.75 | 5.60 | 5.75 | 0.00 | - | 74 | 513 | 54.36% |
| NVDA250321C00141000 | 2024-09-06 3:33PM EDT | 2025-03-21 | 6.35 | 6.90 | 7.05 | 0.00 | - | 4 | 586 | 55.15% |
| NVDA250620C00141000 | 2024-09-06 1:26PM EDT | 2025-06-20 | 9.44 | 10.30 | 10.50 | 0.00 | - | 9 | 1,311 | 55.43% |
| NVDA250919C00141000 | 2024-09-06 9:49AM EDT | 2025-09-19 | 13.16 | 13.45 | 13.65 | 0.00 | - | 90 | 988 | 55.83% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00141000 | 2024-09-05 11:45AM EDT | 2024-09-13 | 34.30 | 34.15 | 34.85 | 0.00 | - | 6 | 2 | 137.31% |
| NVDA240920P00141000 | 2024-09-09 3:29PM EDT | 2024-09-20 | 35.15 | 34.15 | 34.90 | -2.65 | -7.01% | 592 | 227 | 91.21% |
| NVDA240927P00141000 | 2024-09-06 9:59AM EDT | 2024-09-27 | 34.85 | 34.10 | 34.90 | -1.70 | -4.65% | 1 | 1 | 72.46% |
| NVDA241004P00141000 | 2024-09-06 1:52PM EDT | 2024-10-04 | 39.01 | 34.15 | 34.90 | 0.00 | - | 100 | 56 | 61.96% |
| NVDA241025P00141000 | 2024-09-06 1:52PM EDT | 2024-10-25 | 39.02 | 34.20 | 35.40 | 0.00 | - | 50 | 50 | 55.52% |
| NVDA241115P00141000 | 2024-09-09 3:45PM EDT | 2024-11-15 | 35.66 | 34.80 | 35.45 | -1.49 | -4.01% | 14 | 434 | 46.78% |
| NVDA241220P00141000 | 2024-09-05 1:24PM EDT | 2024-12-20 | 36.00 | 35.75 | 36.45 | 0.00 | - | 1 | 522 | 46.53% |
| NVDA250221P00141000 | 2024-09-06 10:14AM EDT | 2025-02-21 | 38.90 | 37.30 | 38.20 | 0.00 | - | 1 | 100 | 45.65% |
| NVDA250321P00141000 | 2024-08-30 12:25PM EDT | 2025-03-21 | 30.95 | 38.15 | 38.95 | 0.00 | - | 2 | 133 | 45.37% |
| NVDA250620P00141000 | 2024-08-28 2:42PM EDT | 2025-06-20 | 31.50 | 38.65 | 42.70 | 0.00 | - | 72 | 285 | 49.07% |
| NVDA250919P00141000 | 2024-08-30 12:29PM EDT | 2025-09-19 | 36.40 | 42.50 | 45.90 | 0.00 | - | 1 | 91 | 50.65% |
© 2024 Yahoo. Tutti i diritti riservati.