Italia markets open in 6 hours 14 minutes
Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
35.788,90 -370,26 (-1,02%) EUR/USD
1,1025 +0,0002 (+0,02%) Bitcoin EUR
52.292,03 +719,35 (+1,39%) XRP EUR
0,49 +0,00 (+0,76%)
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:182.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00182000 | 2024-09-09 1:27PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 642 | 106.25% |
| NVDA241018C00182000 | 2024-09-09 12:08PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.07 | 0.00 | - | 21 | 423 | 64.84% |
| NVDA241115C00182000 | 2024-09-06 2:45PM EDT | 2024-11-15 | 0.21 | 0.20 | 0.22 | 0.00 | - | 4 | 507 | 57.81% |
| NVDA241220C00182000 | 2024-09-06 2:20PM EDT | 2024-12-20 | 0.58 | 0.67 | 0.70 | 0.00 | - | 2 | 450 | 56.84% |
| NVDA250117C00182000 | 2024-09-10 9:58AM EDT | 2025-01-17 | 1.00 | 1.01 | 1.04 | +0.12 | +13.64% | 3 | 2,768 | 54.47% |
| NVDA250221C00182000 | 2024-08-30 10:25AM EDT | 2025-02-21 | 3.50 | 1.64 | 1.75 | 0.00 | - | 14 | 397 | 54.05% |
| NVDA250321C00182000 | 2024-09-06 3:04PM EDT | 2025-03-21 | 2.07 | 2.40 | 2.48 | 0.00 | - | 2 | 1,089 | 54.75% |
| NVDA250620C00182000 | 2024-09-04 9:46AM EDT | 2025-06-20 | 4.80 | 4.60 | 4.75 | 0.00 | - | 1 | 316 | 54.54% |
| NVDA251219C00182000 | 2024-09-03 2:34PM EDT | 2025-12-19 | 10.00 | 9.50 | 9.75 | 0.00 | - | 1 | 481 | 55.32% |
| NVDA260116C00182000 | 2024-09-10 11:46AM EDT | 2026-01-16 | 9.90 | 10.10 | 10.35 | +1.00 | +11.24% | 1 | 597 | 55.09% |
| NVDA260618C00182000 | 2024-08-28 10:27AM EDT | 2026-06-18 | 23.85 | 13.95 | 14.55 | 0.00 | - | 11 | 177 | 55.76% |
| NVDA261218C00182000 | 2024-09-10 9:46AM EDT | 2026-12-18 | 18.30 | 18.30 | 18.70 | +2.10 | +12.96% | 90 | 717 | 55.99% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00182000 | 2024-07-16 11:17AM EDT | 2024-09-20 | 55.65 | 58.70 | 59.75 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P00182000 | 2024-08-29 3:21PM EDT | 2024-10-18 | 63.95 | 73.55 | 75.95 | 0.00 | - | 110 | 0 | 96.68% |
| NVDA241115P00182000 | 2024-08-27 11:18AM EDT | 2024-11-15 | 54.90 | 72.60 | 76.10 | 0.00 | - | 2 | 0 | 65.28% |
| NVDA241220P00182000 | 2024-08-28 10:13AM EDT | 2024-12-20 | 56.45 | 72.80 | 75.85 | 0.00 | - | 11 | 0 | 52.30% |
| NVDA250117P00182000 | 2024-08-29 9:55AM EDT | 2025-01-17 | 59.85 | 73.10 | 74.85 | 0.00 | - | 1 | 0 | 53.71% |
| NVDA250221P00182000 | 2024-08-27 9:34AM EDT | 2025-02-21 | 58.60 | 73.55 | 74.70 | 0.00 | - | 7 | 40 | 46.05% |
| NVDA250321P00182000 | 2024-08-22 1:14PM EDT | 2025-03-21 | 60.00 | 73.45 | 74.95 | 0.00 | - | 28 | 28 | 44.97% |
| NVDA250620P00182000 | 2024-07-10 9:43AM EDT | 2025-06-20 | 55.42 | 74.90 | 79.90 | 0.00 | - | - | 1 | 59.35% |
| NVDA260116P00182000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 90.65 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00182000 | 2024-09-04 11:08AM EDT | 2026-12-18 | 80.25 | 80.05 | 87.00 | 0.00 | - | 5 | 3 | 47.40% |
© 2024 Yahoo. Tutti i diritti riservati.