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
54.226,05 -301,43 (-0,55%)
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:900.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00900000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 341.00 | 339.30 | 342.85 | +3.16 | +0.94% | 106 | 4,807 | 0.00% |
| NVDA241018C00900000 | 2024-06-07 3:59PM EDT | 2024-10-18 | 349.35 | 347.55 | 351.35 | -0.69 | -0.20% | 42 | 1,288 | 0.00% |
| NVDA241115C00900000 | 2024-06-07 11:54AM EDT | 2024-11-15 | 347.75 | 357.25 | 363.45 | -17.25 | -4.73% | 4 | 961 | 0.00% |
| NVDA241220C00900000 | 2024-06-07 3:29PM EDT | 2024-12-20 | 373.41 | 372.30 | 376.35 | -3.49 | -0.93% | 14 | 1,595 | 0.00% |
| NVDA250117C00900000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 382.40 | 378.10 | 384.30 | +1.75 | +0.46% | 65 | 3,425 | 0.00% |
| NVDA250221C00900000 | 2024-06-07 3:32PM EDT | 2025-02-21 | 392.81 | 389.55 | 395.60 | -3.19 | -0.81% | 16 | 379 | 0.00% |
| NVDA250321C00900000 | 2024-06-07 1:26PM EDT | 2025-03-21 | 406.93 | 399.60 | 404.85 | +13.81 | +3.51% | 19 | 1,073 | 0.00% |
| NVDA250620C00900000 | 2024-06-07 2:58PM EDT | 2025-06-20 | 427.88 | 426.40 | 431.35 | +0.87 | +0.20% | 13 | 1,299 | 0.00% |
| NVDA250919C00900000 | 2024-06-07 10:22AM EDT | 2025-09-19 | 437.45 | 447.30 | 457.75 | -9.85 | -2.20% | 1 | 27 | 0.00% |
| NVDA251219C00900000 | 2024-06-07 3:54PM EDT | 2025-12-19 | 471.00 | 469.55 | 478.65 | +1.00 | +0.21% | 14 | 661 | 0.00% |
| NVDA260116C00900000 | 2024-06-07 1:22PM EDT | 2026-01-16 | 487.00 | 478.60 | 486.70 | +3.26 | +0.67% | 6 | 1,464 | 0.00% |
| NVDA260618C00900000 | 2024-06-06 12:16PM EDT | 2026-06-18 | 508.44 | 509.10 | 521.85 | 0.00 | - | 1 | 1,110 | 0.00% |
| NVDA261218C00900000 | 2024-06-07 3:55PM EDT | 2026-12-18 | 548.77 | 543.05 | 557.10 | -2.19 | -0.40% | 16 | 1,874 | 0.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00900000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 17.30 | 16.90 | 17.30 | -0.80 | -4.42% | 370 | 3,201 | 0.00% |
| NVDA241018P00900000 | 2024-06-07 3:52PM EDT | 2024-10-18 | 22.29 | 21.70 | 22.30 | -1.71 | -7.12% | 36 | 725 | 0.00% |
| NVDA241115P00900000 | 2024-06-07 3:19PM EDT | 2024-11-15 | 29.50 | 28.00 | 28.65 | +0.40 | +1.37% | 29 | 958 | 0.00% |
| NVDA241220P00900000 | 2024-06-07 3:25PM EDT | 2024-12-20 | 37.77 | 36.20 | 37.15 | -1.70 | -4.31% | 27 | 905 | 0.00% |
| NVDA250117P00900000 | 2024-06-07 3:52PM EDT | 2025-01-17 | 41.48 | 40.60 | 41.50 | -0.52 | -1.24% | 208 | 3,458 | 0.00% |
| NVDA250221P00900000 | 2024-06-07 3:55PM EDT | 2025-02-21 | 48.57 | 48.05 | 49.20 | -3.25 | -6.27% | 2 | 178 | 0.00% |
| NVDA250321P00900000 | 2024-06-07 3:59PM EDT | 2025-03-21 | 53.69 | 53.30 | 54.30 | -3.51 | -6.14% | 4 | 516 | 0.00% |
| NVDA250620P00900000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 69.93 | 69.05 | 70.75 | -1.17 | -1.65% | 13 | 945 | 0.00% |
| NVDA250919P00900000 | 2024-06-07 3:31PM EDT | 2025-09-19 | 85.31 | 83.35 | 85.70 | -0.08 | -0.09% | 8 | 342 | 0.00% |
| NVDA251219P00900000 | 2024-06-07 3:41PM EDT | 2025-12-19 | 97.90 | 97.05 | 98.95 | -5.10 | -4.95% | 2 | 361 | 0.00% |
| NVDA260116P00900000 | 2024-06-07 1:42PM EDT | 2026-01-16 | 101.45 | 100.45 | 102.10 | -2.79 | -2.68% | 103 | 683 | 0.00% |
| NVDA260618P00900000 | 2024-06-07 2:39PM EDT | 2026-06-18 | 122.85 | 119.65 | 121.75 | -2.55 | -2.03% | 1 | 187 | 0.00% |
| NVDA261218P00900000 | 2024-06-07 3:58PM EDT | 2026-12-18 | 139.00 | 137.70 | 141.10 | -5.07 | -3.52% | 11 | 317 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.