Italia markets open in 3 hours 57 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
35.613,32 -778,15 (-2,14%) EUR/USD
1,1084 -0,0005 (-0,04%) Bitcoin EUR
49.744,20 +693,94 (+1,41%) XRP EUR
0,48 +0,00 (+0,50%)
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:86.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00086000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 17.20 | 16.65 | 19.40 | -3.84 | -18.25% | 143 | 134 | 144.92% |
| NVDA240920C00086000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 17.50 | 17.40 | 17.95 | -3.67 | -17.34% | 433 | 15,183 | 83.94% |
| NVDA240927C00086000 | 2024-09-06 9:55AM EDT | 2024-09-27 | 20.00 | 15.60 | 18.30 | -1.55 | -7.19% | 1 | 32 | 79.74% |
| NVDA241004C00086000 | 2024-09-06 3:36PM EDT | 2024-10-04 | 19.10 | 17.05 | 18.95 | +19.10 | - | 7 | 1 | 63.09% |
| NVDA241018C00086000 | 2024-09-06 3:34PM EDT | 2024-10-18 | 19.96 | 17.85 | 21.90 | -2.64 | -11.68% | 87 | 3,227 | 73.24% |
| NVDA241115C00086000 | 2024-09-06 9:53AM EDT | 2024-11-15 | 22.77 | 18.60 | 22.75 | -2.43 | -9.64% | 1 | 2,110 | 62.52% |
| NVDA241220C00086000 | 2024-09-06 3:08PM EDT | 2024-12-20 | 23.45 | 22.65 | 23.65 | -3.00 | -11.34% | 19 | 7,598 | 65.69% |
| NVDA250117C00086000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 24.20 | 20.10 | 24.50 | -3.10 | -11.36% | 22 | 8,145 | 53.82% |
| NVDA250221C00086000 | 2024-09-06 3:00PM EDT | 2025-02-21 | 25.67 | 23.75 | 29.85 | -3.88 | -13.13% | 31 | 2,382 | 68.01% |
| NVDA250321C00086000 | 2024-09-06 3:44PM EDT | 2025-03-21 | 27.10 | 24.60 | 27.25 | -4.09 | -13.11% | 2 | 2,904 | 59.35% |
| NVDA250620C00086000 | 2024-09-04 3:23PM EDT | 2025-06-20 | 32.00 | 27.70 | 31.95 | 0.00 | - | 2 | 2,538 | 61.94% |
| NVDA250919C00086000 | 2024-09-06 11:20AM EDT | 2025-09-19 | 32.00 | 32.05 | 34.80 | -3.25 | -9.22% | 61 | 518 | 64.26% |
| NVDA251219C00086000 | 2024-09-06 12:18PM EDT | 2025-12-19 | 34.43 | 30.00 | 40.00 | -8.57 | -19.93% | 10 | 5,525 | 61.73% |
| NVDA260116C00086000 | 2024-09-06 12:32PM EDT | 2026-01-16 | 35.20 | 31.00 | 43.40 | -5.74 | -14.02% | 2 | 5,121 | 65.51% |
| NVDA260618C00086000 | 2024-09-03 3:57PM EDT | 2026-06-18 | 43.41 | 31.55 | 46.50 | 0.00 | - | 1 | 892 | 61.30% |
| NVDA261218C00086000 | 2024-09-06 1:54PM EDT | 2026-12-18 | 42.40 | 38.00 | 48.10 | -3.65 | -7.93% | 1 | 2,479 | 62.12% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00086000 | 2024-09-06 3:56PM EDT | 2024-09-13 | 0.24 | 0.21 | 0.23 | +0.11 | +84.62% | 1,155 | 475 | 93.36% |
| NVDA240920P00086000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 0.63 | 0.59 | 0.63 | +0.27 | +75.00% | 1,125 | 24,355 | 76.56% |
| NVDA240927P00086000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 0.98 | 0.88 | 1.00 | +0.37 | +60.66% | 438 | 351 | 68.90% |
| NVDA241004P00086000 | 2024-09-06 3:58PM EDT | 2024-10-04 | 1.31 | 1.21 | 1.35 | +0.43 | +48.86% | 332 | 135 | 65.01% |
| NVDA241018P00086000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 2.00 | 1.94 | 2.10 | +0.69 | +52.67% | 277 | 4,642 | 61.79% |
| NVDA241025P00086000 | 2024-09-06 3:36PM EDT | 2024-10-25 | 2.17 | 2.16 | 2.46 | +2.17 | - | 47 | - | 60.11% |
| NVDA241115P00086000 | 2024-09-06 3:46PM EDT | 2024-11-15 | 3.15 | 3.25 | 3.35 | +0.70 | +28.57% | 311 | 4,197 | 58.24% |
| NVDA241220P00086000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 5.01 | 4.95 | 5.05 | +1.11 | +28.46% | 66 | 32,629 | 57.91% |
| NVDA250117P00086000 | 2024-09-06 3:16PM EDT | 2025-01-17 | 5.62 | 5.70 | 5.85 | +1.12 | +24.89% | 434 | 8,264 | 55.43% |
| NVDA250221P00086000 | 2024-09-06 2:53PM EDT | 2025-02-21 | 6.90 | 6.75 | 6.90 | +1.40 | +25.45% | 6 | 1,061 | 54.05% |
| NVDA250321P00086000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 7.75 | 7.65 | 7.80 | +1.25 | +19.23% | 4 | 1,746 | 53.75% |
| NVDA250620P00086000 | 2024-09-06 3:57PM EDT | 2025-06-20 | 9.88 | 9.75 | 9.95 | +1.18 | +13.56% | 310 | 3,996 | 51.52% |
| NVDA250919P00086000 | 2024-09-06 12:28PM EDT | 2025-09-19 | 12.15 | 11.65 | 11.90 | +1.55 | +14.62% | 1 | 855 | 50.43% |
| NVDA251219P00086000 | 2024-09-03 3:47PM EDT | 2025-12-19 | 12.25 | 13.45 | 13.80 | 0.00 | - | 86 | 786 | 50.03% |
| NVDA260116P00086000 | 2024-09-06 2:51PM EDT | 2026-01-16 | 14.07 | 13.85 | 14.10 | +2.01 | +16.67% | 34 | 2,722 | 49.79% |
| NVDA260618P00086000 | 2024-09-06 1:43PM EDT | 2026-06-18 | 16.55 | 16.20 | 16.60 | -0.95 | -5.43% | 2 | 813 | 48.99% |
| NVDA261218P00086000 | 2024-09-06 12:21PM EDT | 2026-12-18 | 19.00 | 18.50 | 18.85 | +1.90 | +11.11% | 1 | 3,585 | 47.63% |
© 2024 Yahoo. Tutti i diritti riservati.