Italia markets open in 8 hours 41 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
1,1041 -0,0048 (-0,43%) Bitcoin EUR
51.977,22 +2.352,87 (+4,74%) XRP EUR
0,49 +0,01 (+2,50%)
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:227.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00227000 | 2024-09-04 11:01AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,101 | 128.13% |
| NVDA241018C00227000 | 2024-09-09 2:49PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 31 | 231 | 81.25% |
| NVDA241115C00227000 | 2024-09-06 9:49AM EDT | 2024-11-15 | 0.07 | 0.05 | 0.07 | 0.00 | - | 7 | 901 | 66.80% |
| NVDA241220C00227000 | 2024-09-05 2:46PM EDT | 2024-12-20 | 0.20 | 0.16 | 0.19 | 0.00 | - | 10 | 884 | 61.52% |
| NVDA250117C00227000 | 2024-09-09 12:56PM EDT | 2025-01-17 | 0.28 | 0.27 | 0.29 | -0.05 | -15.15% | 1 | 1,091 | 58.11% |
| NVDA250221C00227000 | 2024-08-28 3:48PM EDT | 2025-02-21 | 1.99 | 0.51 | 0.55 | 0.00 | - | 50 | 237 | 56.79% |
| NVDA250321C00227000 | 2024-09-09 9:42AM EDT | 2025-03-21 | 0.85 | 0.78 | 0.83 | -0.12 | -12.37% | 67 | 366 | 56.35% |
| NVDA250620C00227000 | 2024-09-09 12:24PM EDT | 2025-06-20 | 1.86 | 1.86 | 1.94 | +0.12 | +6.90% | 2 | 2,608 | 55.02% |
| NVDA250919C00227000 | 2024-09-09 11:53AM EDT | 2025-09-19 | 3.30 | 3.25 | 3.45 | +0.25 | +8.20% | 10 | 97 | 54.76% |
| NVDA251219C00227000 | 2024-09-06 10:40AM EDT | 2025-12-19 | 4.60 | 5.00 | 5.20 | 0.00 | - | 4 | 655 | 55.08% |
| NVDA260116C00227000 | 2024-09-09 1:45PM EDT | 2026-01-16 | 5.30 | 5.45 | 5.60 | -7.00 | -56.91% | 38 | 755 | 54.77% |
| NVDA260618C00227000 | 2024-08-09 12:22PM EDT | 2026-06-18 | 8.51 | 7.80 | 8.35 | 0.00 | - | 1 | 18 | 53.97% |
| NVDA261218C00227000 | 2024-09-06 2:05PM EDT | 2026-12-18 | 11.50 | 12.20 | 12.45 | 0.00 | - | 8 | 996 | 55.54% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00227000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 95.15 | 95.10 | 98.95 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00227000 | 2024-06-14 10:50AM EDT | 2024-12-20 | 95.55 | 95.05 | 99.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00227000 | 2024-07-15 10:48AM EDT | 2025-01-17 | 97.46 | 108.25 | 110.85 | 0.00 | - | 571 | 0 | 0.00% |
| NVDA250221P00227000 | 2024-08-22 10:27AM EDT | 2025-02-21 | 98.35 | 119.95 | 121.10 | 0.00 | - | - | 0 | 57.62% |
| NVDA250321P00227000 | 2024-08-22 3:42PM EDT | 2025-03-21 | 104.20 | 120.05 | 120.95 | 0.00 | - | - | 0 | 50.88% |
| NVDA250620P00227000 | 2024-08-26 10:49AM EDT | 2025-06-20 | 102.60 | 118.60 | 122.30 | 0.00 | - | 2 | 0 | 54.30% |
| NVDA250919P00227000 | 2024-07-18 12:33PM EDT | 2025-09-19 | 108.10 | 103.30 | 106.40 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA251219P00227000 | 2024-08-19 12:35PM EDT | 2025-12-19 | 103.40 | 115.10 | 126.50 | 0.00 | - | 49 | 49 | 57.81% |
| NVDA260116P00227000 | 2024-07-29 2:47PM EDT | 2026-01-16 | 115.95 | 100.80 | 106.75 | 0.00 | - | - | 2 | 0.00% |
| NVDA261218P00227000 | 2024-07-01 9:44AM EDT | 2026-12-18 | 110.16 | 107.80 | 119.70 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.