Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.378,56 +281,79 (+0,69%) Nasdaq
17.679,05 +109,38 (+0,62%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,06 +0,09 (+0,13%) Bitcoin EUR
54.026,35 +1.512,60 (+2,88%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:41PM EDT. Mercato aperto.
Prezzo d'esercizio:50.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00050000 | 2024-09-13 12:02PM EDT | 2024-09-13 | 69.21 | 68.70 | 68.80 | -1.09 | -1.55% | 28 | 73 | 0.00% |
| NVDA240920C00050000 | 2024-09-13 12:57PM EDT | 2024-09-20 | 69.30 | 68.65 | 68.95 | -0.22 | -0.32% | 190 | 13,011 | 196.88% |
| NVDA240927C00050000 | 2024-09-13 2:26PM EDT | 2024-09-27 | 68.82 | 68.60 | 69.05 | +2.60 | +3.93% | 128 | 26 | 187.11% |
| NVDA241004C00050000 | 2024-09-13 9:58AM EDT | 2024-10-04 | 68.65 | 68.90 | 69.00 | -1.00 | -1.44% | 6 | 8 | 118.75% |
| NVDA241011C00050000 | 2024-09-12 10:13AM EDT | 2024-10-11 | 69.30 | 68.70 | 69.20 | 0.00 | - | 2 | 11 | 103.13% |
| NVDA241018C00050000 | 2024-09-13 12:06PM EDT | 2024-10-18 | 69.00 | 68.95 | 69.20 | -1.25 | -1.78% | 53 | 1,288 | 124.02% |
| NVDA241115C00050000 | 2024-09-12 10:05AM EDT | 2024-11-15 | 68.70 | 69.15 | 69.50 | 0.00 | - | 121 | 1,064 | 109.08% |
| NVDA241220C00050000 | 2024-09-13 11:03AM EDT | 2024-12-20 | 70.52 | 69.50 | 69.95 | -0.23 | -0.33% | 6 | 10,662 | 100.05% |
| NVDA250117C00050000 | 2024-09-13 11:21AM EDT | 2025-01-17 | 70.77 | 70.00 | 70.15 | +0.09 | +0.13% | 15 | 62,418 | 95.51% |
| NVDA250221C00050000 | 2024-09-12 2:02PM EDT | 2025-02-21 | 72.42 | 70.35 | 70.60 | 0.00 | - | 26 | 210 | 90.70% |
| NVDA250321C00050000 | 2024-09-12 2:52PM EDT | 2025-03-21 | 71.20 | 70.50 | 70.95 | -0.05 | -0.07% | 1 | 1,408 | 86.91% |
| NVDA250620C00050000 | 2024-09-13 10:31AM EDT | 2025-06-20 | 70.90 | 71.55 | 71.85 | -2.40 | -3.27% | 56 | 8,859 | 80.37% |
| NVDA250815C00050000 | 2024-09-12 11:12AM EDT | 2025-08-15 | 73.00 | 71.35 | 72.40 | 0.00 | - | 2 | 144 | 74.72% |
| NVDA250919C00050000 | 2024-09-13 1:13PM EDT | 2025-09-19 | 73.00 | 72.50 | 72.85 | +0.50 | +0.69% | 11 | 606 | 76.54% |
| NVDA251219C00050000 | 2024-09-13 2:50PM EDT | 2025-12-19 | 73.70 | 72.75 | 74.00 | -0.30 | -0.41% | 55 | 7,574 | 72.57% |
| NVDA260116C00050000 | 2024-09-13 2:47PM EDT | 2026-01-16 | 74.35 | 73.70 | 74.50 | -1.54 | -2.03% | 110 | 12,289 | 74.25% |
| NVDA260618C00050000 | 2024-09-13 11:07AM EDT | 2026-06-18 | 76.33 | 74.75 | 77.85 | +0.08 | +0.10% | 1 | 1,374 | 74.15% |
| NVDA261218C00050000 | 2024-09-13 1:37PM EDT | 2026-12-18 | 77.83 | 77.40 | 78.65 | -1.20 | -1.52% | 69 | 7,501 | 71.49% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00050000 | 2024-09-13 9:30AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,941 | 525.00% |
| NVDA240920P00050000 | 2024-09-13 2:54PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,001 | 20,399 | 187.50% |
| NVDA240927P00050000 | 2024-09-13 1:44PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 563 | 4,234 | 157.81% |
| NVDA241004P00050000 | 2024-09-13 1:22PM EDT | 2024-10-04 | 0.04 | 0.04 | 0.05 | 0.00 | - | 231 | 492 | 138.67% |
| NVDA241011P00050000 | 2024-09-13 3:06PM EDT | 2024-10-11 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 122 | 180 | 123.44% |
| NVDA241018P00050000 | 2024-09-13 2:30PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.06 | 0.00 | - | 134 | 5,777 | 110.94% |
| NVDA241025P00050000 | 2024-09-13 10:54AM EDT | 2024-10-25 | 0.08 | 0.05 | 0.08 | 0.00 | - | 15 | 71 | 103.52% |
| NVDA241115P00050000 | 2024-09-13 1:57PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.10 | 0.00 | - | 6 | 7,283 | 88.87% |
| NVDA241220P00050000 | 2024-09-13 2:25PM EDT | 2024-12-20 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 185 | 21,941 | 78.81% |
| NVDA250117P00050000 | 2024-09-13 1:45PM EDT | 2025-01-17 | 0.27 | 0.27 | 0.29 | -0.02 | -6.90% | 62 | 56,812 | 73.54% |
| NVDA250221P00050000 | 2024-09-13 2:20PM EDT | 2025-02-21 | 0.43 | 0.41 | 0.43 | -0.01 | -2.27% | 121 | 7,347 | 69.63% |
| NVDA250321P00050000 | 2024-09-13 11:59AM EDT | 2025-03-21 | 0.55 | 0.53 | 0.56 | -0.04 | -6.78% | 30 | 5,146 | 67.33% |
| NVDA250620P00050000 | 2024-09-13 2:39PM EDT | 2025-06-20 | 0.96 | 0.95 | 0.98 | 0.00 | - | 57 | 22,239 | 62.01% |
| NVDA250815P00050000 | 2024-09-13 1:29PM EDT | 2025-08-15 | 1.18 | 1.14 | 1.20 | +0.01 | +0.85% | 3 | 1,698 | 59.06% |
| NVDA250919P00050000 | 2024-09-13 12:42PM EDT | 2025-09-19 | 1.41 | 1.37 | 1.43 | -0.06 | -4.08% | 4 | 1,277 | 58.57% |
| NVDA251219P00050000 | 2024-09-13 3:06PM EDT | 2025-12-19 | 2.02 | 1.98 | 2.04 | -0.05 | -2.42% | 28 | 23,992 | 57.43% |
| NVDA260116P00050000 | 2024-09-13 11:32AM EDT | 2026-01-16 | 2.16 | 2.15 | 2.21 | -0.01 | -0.46% | 15 | 14,553 | 56.98% |
| NVDA260618P00050000 | 2024-09-13 9:48AM EDT | 2026-06-18 | 3.20 | 3.10 | 3.20 | -0.15 | -4.48% | 5 | 3,334 | 55.23% |
| NVDA261218P00050000 | 2024-09-13 1:52PM EDT | 2026-12-18 | 4.25 | 4.20 | 4.30 | -0.01 | -0.23% | 24 | 13,773 | 53.56% |
© 2024 Yahoo. Tutti i diritti riservati.