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
54.039,85 +412,58 (+0,77%)
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:184.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00184000 | 2024-09-13 1:03PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 667 | 100.00% |
| NVDA241018C00184000 | 2024-09-13 9:43AM EDT | 2024-10-18 | 0.14 | 0.08 | 0.10 | 0.00 | - | 1 | 867 | 60.16% |
| NVDA241115C00184000 | 2024-09-11 2:28PM EDT | 2024-11-15 | 0.34 | 0.38 | 0.40 | 0.00 | - | 1 | 328 | 55.52% |
| NVDA241220C00184000 | 2024-09-12 10:46AM EDT | 2024-12-20 | 1.57 | 1.24 | 1.28 | 0.00 | - | 3 | 966 | 56.08% |
| NVDA250117C00184000 | 2024-09-12 1:58PM EDT | 2025-01-17 | 1.99 | 1.84 | 1.90 | -0.26 | -11.56% | 11 | 1,556 | 54.37% |
| NVDA250221C00184000 | 2024-09-13 12:14PM EDT | 2025-02-21 | 2.96 | 2.94 | 3.10 | -0.29 | -8.92% | 30 | 446 | 54.80% |
| NVDA250321C00184000 | 2024-09-06 11:33AM EDT | 2025-03-21 | 1.92 | 4.00 | 4.10 | 0.00 | - | 1 | 230 | 55.32% |
| NVDA250620C00184000 | 2024-09-12 1:44PM EDT | 2025-06-20 | 7.00 | 7.05 | 7.20 | -0.60 | -7.89% | 1 | 359 | 55.38% |
| NVDA251219C00184000 | 2024-09-06 11:38AM EDT | 2025-12-19 | 8.05 | 13.25 | 13.45 | 0.00 | - | 1 | 580 | 56.35% |
| NVDA260116C00184000 | 2024-09-06 10:26AM EDT | 2026-01-16 | 8.94 | 14.05 | 14.25 | 0.00 | - | 1 | 872 | 56.26% |
| NVDA260618C00184000 | 2024-08-28 10:28AM EDT | 2026-06-18 | 23.35 | 18.45 | 18.95 | 0.00 | - | 6 | 703 | 56.60% |
| NVDA261218C00184000 | 2024-09-11 12:50PM EDT | 2026-12-18 | 20.02 | 23.50 | 23.90 | 0.00 | - | 2 | 985 | 57.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00184000 | 2024-08-29 3:47PM EDT | 2024-09-20 | 65.29 | 63.95 | 65.75 | 0.00 | - | 1 | 0 | 192.77% |
| NVDA241018P00184000 | 2024-08-30 3:45PM EDT | 2024-10-18 | 65.50 | 64.15 | 66.35 | 0.00 | - | 1 | 0 | 73.24% |
| NVDA241115P00184000 | 2024-08-28 11:37AM EDT | 2024-11-15 | 60.50 | 63.10 | 66.85 | 0.00 | - | 1 | 0 | 77.76% |
| NVDA241220P00184000 | 2024-08-26 9:55AM EDT | 2024-12-20 | 57.00 | 64.75 | 65.40 | 0.00 | - | 23 | 0 | 46.58% |
| NVDA250117P00184000 | 2024-08-26 10:20AM EDT | 2025-01-17 | 59.25 | 64.75 | 65.60 | 0.00 | - | 1 | 0 | 43.77% |
| NVDA250221P00184000 | 2024-08-26 3:43PM EDT | 2025-02-21 | 60.50 | 65.15 | 66.20 | 0.00 | - | 8 | 7 | 44.13% |
| NVDA250321P00184000 | 2024-08-27 10:05AM EDT | 2025-03-21 | 61.20 | 65.60 | 66.75 | 0.00 | - | 24 | 25 | 44.34% |
| NVDA250620P00184000 | 2024-08-01 11:13AM EDT | 2025-06-20 | 72.55 | 66.60 | 69.65 | 0.00 | - | 18 | 0 | 47.93% |
| NVDA260116P00184000 | 2024-08-07 10:41AM EDT | 2026-01-16 | 83.02 | 82.80 | 83.50 | 0.00 | - | 20 | 134 | 64.05% |
| NVDA260618P00184000 | 2024-07-30 12:38PM EDT | 2026-06-18 | 83.85 | 73.45 | 75.60 | 0.00 | - | 203 | 203 | 43.23% |
| NVDA261218P00184000 | 2024-07-30 3:58PM EDT | 2026-12-18 | 85.55 | 75.90 | 82.00 | 0.00 | - | 16 | 12 | 47.70% |
© 2024 Yahoo. Tutti i diritti riservati.