Italia markets closed
Dow Jones
40.555,98 -180,98 (-0,44%) Nasdaq
17.151,23 +125,35 (+0,74%) Nikkei 225
35.619,77 -539,39 (-1,49%) EUR/USD
1,1019 -0,0004 (-0,03%) Bitcoin EUR
52.295,74 +368,14 (+0,71%) XRP EUR
0,49 -0,00 (-0,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:26PM EDT. Mercato aperto.
Prezzo d'esercizio:97.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913C00097000 | 2024-09-11 12:54PM EDT | 2024-09-13 | 15.30 | 15.20 | 15.30 | +4.00 | +35.40% | 56 | 895 | 0.00% |
| NVDA240920C00097000 | 2024-09-11 12:55PM EDT | 2024-09-20 | 15.81 | 15.75 | 15.85 | +4.21 | +36.29% | 479 | 13,069 | 0.00% |
| NVDA240927C00097000 | 2024-09-11 12:23PM EDT | 2024-09-27 | 16.40 | 16.25 | 16.40 | +4.10 | +33.33% | 63 | 274 | 0.00% |
| NVDA241004C00097000 | 2024-09-11 11:56AM EDT | 2024-10-04 | 15.25 | 16.75 | 16.95 | +2.20 | +16.86% | 1,767 | 1,771 | 44.34% |
| NVDA241011C00097000 | 2024-09-09 12:29PM EDT | 2024-10-11 | 17.25 | 17.25 | 17.45 | +5.05 | +41.39% | 1 | 22 | 47.90% |
| NVDA241018C00097000 | 2024-09-11 12:17PM EDT | 2024-10-18 | 17.92 | 17.85 | 17.95 | +3.37 | +23.16% | 107 | 1,673 | 49.68% |
| NVDA241025C00097000 | 2024-09-11 12:50PM EDT | 2024-10-25 | 18.30 | 18.35 | 18.55 | +3.75 | +25.77% | 24 | 30 | 50.90% |
| NVDA241115C00097000 | 2024-09-11 12:41PM EDT | 2024-11-15 | 20.00 | 19.90 | 20.00 | +4.30 | +27.39% | 4 | 3,156 | 53.49% |
| NVDA241220C00097000 | 2024-09-11 12:22PM EDT | 2024-12-20 | 22.90 | 22.45 | 22.60 | +4.30 | +23.12% | 65 | 2,554 | 57.36% |
| NVDA250117C00097000 | 2024-09-11 12:22PM EDT | 2025-01-17 | 24.15 | 23.75 | 23.90 | +4.60 | +23.53% | 12 | 5,134 | 56.73% |
| NVDA250221C00097000 | 2024-09-11 12:29PM EDT | 2025-02-21 | 26.10 | 25.45 | 25.65 | +5.43 | +26.27% | 26 | 1,791 | 57.18% |
| NVDA250620C00097000 | 2024-09-09 10:52AM EDT | 2025-06-20 | 24.73 | 30.20 | 30.40 | 0.00 | - | 2 | 1,099 | 57.60% |
| NVDA251219C00097000 | 2024-09-06 9:51AM EDT | 2025-12-19 | 31.19 | 35.90 | 36.25 | 0.00 | - | 5 | 669 | 58.17% |
| NVDA260116C00097000 | 2024-09-10 12:01PM EDT | 2026-01-16 | 32.00 | 36.75 | 37.05 | 0.00 | - | 1 | 669 | 58.33% |
| NVDA260618C00097000 | 2024-09-09 9:31AM EDT | 2026-06-18 | 36.05 | 40.55 | 41.00 | 0.00 | - | 1 | 1,372 | 58.57% |
| NVDA261218C00097000 | 2024-09-10 3:53PM EDT | 2026-12-18 | 41.23 | 44.50 | 45.00 | 0.00 | - | 3 | 4,336 | 58.70% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240913P00097000 | 2024-09-11 12:52PM EDT | 2024-09-13 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 2,998 | 5,586 | 78.13% |
| NVDA240920P00097000 | 2024-09-11 12:52PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.38 | -0.39 | -50.65% | 3,416 | 20,791 | 65.33% |
| NVDA240927P00097000 | 2024-09-11 12:45PM EDT | 2024-09-27 | 0.80 | 0.77 | 0.79 | -0.58 | -42.03% | 1,140 | 2,567 | 60.89% |
| NVDA241004P00097000 | 2024-09-11 12:47PM EDT | 2024-10-04 | 1.26 | 1.23 | 1.25 | -0.76 | -37.62% | 234 | 1,588 | 59.20% |
| NVDA241011P00097000 | 2024-09-11 12:22PM EDT | 2024-10-11 | 1.63 | 1.66 | 1.70 | -0.83 | -33.74% | 730 | 504 | 57.93% |
| NVDA241018P00097000 | 2024-09-11 12:53PM EDT | 2024-10-18 | 2.13 | 2.12 | 2.15 | -0.82 | -27.80% | 913 | 11,969 | 57.35% |
| NVDA241025P00097000 | 2024-09-11 12:55PM EDT | 2024-10-25 | 2.52 | 2.49 | 2.53 | -1.05 | -29.58% | 39 | 128 | 56.30% |
| NVDA241115P00097000 | 2024-09-11 12:42PM EDT | 2024-11-15 | 3.80 | 3.70 | 3.80 | -1.07 | -21.97% | 355 | 8,876 | 55.60% |
| NVDA241220P00097000 | 2024-09-11 12:34PM EDT | 2024-12-20 | 5.80 | 5.80 | 5.90 | -1.30 | -18.31% | 34 | 8,904 | 56.42% |
| NVDA250117P00097000 | 2024-09-11 12:08PM EDT | 2025-01-17 | 6.89 | 6.65 | 6.75 | -1.06 | -13.33% | 47 | 7,859 | 53.86% |
| NVDA250221P00097000 | 2024-09-11 12:42PM EDT | 2025-02-21 | 8.10 | 8.00 | 8.10 | -1.30 | -13.83% | 23 | 670 | 53.21% |
| NVDA250620P00097000 | 2024-09-11 12:22PM EDT | 2025-06-20 | 11.44 | 11.45 | 11.55 | -1.39 | -10.83% | 17 | 3,582 | 50.83% |
| NVDA251219P00097000 | 2024-09-06 10:55AM EDT | 2025-12-19 | 18.82 | 15.65 | 15.80 | 0.00 | - | 1 | 407 | 49.53% |
| NVDA260116P00097000 | 2024-09-11 10:48AM EDT | 2026-01-16 | 17.80 | 16.10 | 16.25 | -1.45 | -7.53% | 1 | 2,056 | 49.10% |
| NVDA260618P00097000 | 2024-09-03 12:27PM EDT | 2026-06-18 | 19.30 | 18.75 | 18.95 | 0.00 | - | 100 | 1,099 | 48.15% |
| NVDA261218P00097000 | 2024-09-06 11:18AM EDT | 2026-12-18 | 24.45 | 21.35 | 21.55 | 0.00 | - | 51 | 1,522 | 46.99% |
© 2024 Yahoo. Tutti i diritti riservati.