Italia markets close in 2 hours 33 minutes
FTSE MIB
33.484,56 -222,65 (-0,66%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,23 +0,40 (+0,49%) Bitcoin EUR
57.569,16 +475,31 (+0,83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:101.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00101000 | 2024-06-25 3:56PM EDT | 2024-06-28 | 24.75 | 0.00 | 0.00 | +6.65 | +36.74% | 13 | 1,962 | 0.00% |
| NVDA240705C00101000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 25.25 | 0.00 | 0.00 | +5.35 | +26.88% | 132 | 333 | 0.00% |
| NVDA240712C00101000 | 2024-06-25 11:50AM EDT | 2024-07-12 | 23.90 | 0.00 | 0.00 | +5.10 | +27.13% | 26 | 89 | 0.00% |
| NVDA240719C00101000 | 2024-06-25 2:39PM EDT | 2024-07-19 | 24.80 | 0.00 | 0.00 | +5.25 | +26.85% | 74 | 6,010 | 0.00% |
| NVDA240726C00101000 | 2024-06-25 12:38PM EDT | 2024-07-26 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA240802C00101000 | 2024-06-25 3:28PM EDT | 2024-08-02 | 26.45 | 0.00 | 0.00 | 0.00 | - | 42 | 41 | 0.00% |
| NVDA240816C00101000 | 2024-06-25 12:28PM EDT | 2024-08-16 | 26.05 | 0.00 | 0.00 | 0.00 | - | 32 | 4,799 | 0.00% |
| NVDA240920C00101000 | 2024-06-25 3:51PM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | +4.20 | +16.67% | 459 | 5,260 | 0.00% |
| NVDA241018C00101000 | 2024-06-25 1:18PM EDT | 2024-10-18 | 29.55 | 0.00 | 0.00 | +3.25 | +12.36% | 28 | 658 | 0.00% |
| NVDA241115C00101000 | 2024-06-25 3:43PM EDT | 2024-11-15 | 32.30 | 0.00 | 0.00 | 0.00 | - | 27 | 4,473 | 0.00% |
| NVDA241220C00101000 | 2024-06-25 3:31PM EDT | 2024-12-20 | 34.23 | 0.00 | 0.00 | +4.96 | +16.95% | 7 | 2,419 | 0.00% |
| NVDA250117C00101000 | 2024-06-25 3:18PM EDT | 2025-01-17 | 34.56 | 0.00 | 0.00 | +3.92 | +12.79% | 32 | 4,801 | 0.00% |
| NVDA250221C00101000 | 2024-06-25 3:57PM EDT | 2025-02-21 | 36.50 | 0.00 | 0.00 | +4.05 | +12.48% | 20 | 1,009 | 0.00% |
| NVDA250620C00101000 | 2024-06-25 12:44PM EDT | 2025-06-20 | 39.95 | 0.00 | 0.00 | +2.95 | +7.97% | 30 | 7,726 | 0.00% |
| NVDA251219C00101000 | 2024-06-25 2:38PM EDT | 2025-12-19 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,569 | 0.00% |
| NVDA260116C00101000 | 2024-06-25 11:14AM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,399 | 0.00% |
| NVDA260618C00101000 | 2024-06-11 11:50AM EDT | 2026-06-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | - | 390 | 0.00% |
| NVDA261218C00101000 | 2024-06-24 3:34PM EDT | 2026-12-18 | 51.20 | 0.00 | 0.00 | 0.00 | - | 12 | 834 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00101000 | 2024-06-25 3:43PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | -0.11 | -78.57% | 1,408 | 4,789 | 50.00% |
| NVDA240705P00101000 | 2024-06-25 3:47PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.00 | -0.22 | -66.67% | 2,746 | 1,765 | 25.00% |
| NVDA240712P00101000 | 2024-06-25 3:36PM EDT | 2024-07-12 | 0.18 | 0.00 | 0.00 | -0.54 | -75.00% | 152 | 460 | 25.00% |
| NVDA240719P00101000 | 2024-06-25 3:29PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | -0.75 | -64.66% | 366 | 6,214 | 25.00% |
| NVDA240726P00101000 | 2024-06-25 3:22PM EDT | 2024-07-26 | 0.60 | 0.00 | 0.00 | 0.00 | - | 139 | 762 | 12.50% |
| NVDA240802P00101000 | 2024-06-25 3:58PM EDT | 2024-08-02 | 0.84 | 0.00 | 0.00 | 0.00 | - | 70 | 130 | 12.50% |
| NVDA240816P00101000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 283 | 2,364 | 12.50% |
| NVDA240920P00101000 | 2024-06-25 2:56PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | -1.67 | -33.94% | 41 | 4,024 | 12.50% |
| NVDA241018P00101000 | 2024-06-25 3:17PM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | -1.55 | -27.68% | 24 | 941 | 6.25% |
| NVDA241115P00101000 | 2024-06-25 2:25PM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,395 | 6.25% |
| NVDA241220P00101000 | 2024-06-25 11:24AM EDT | 2024-12-20 | 6.71 | 0.00 | 0.00 | -1.44 | -17.67% | 3 | 3,556 | 6.25% |
| NVDA250117P00101000 | 2024-06-25 3:18PM EDT | 2025-01-17 | 6.95 | 0.00 | 0.00 | -1.30 | -15.76% | 154 | 2,817 | 6.25% |
| NVDA250221P00101000 | 2024-06-25 10:44AM EDT | 2025-02-21 | 9.05 | 0.00 | 0.00 | -0.54 | -5.63% | 1 | 969 | 6.25% |
| NVDA250620P00101000 | 2024-06-25 11:45AM EDT | 2025-06-20 | 11.25 | 0.00 | 0.00 | -1.20 | -9.64% | 11 | 1,183 | 6.25% |
| NVDA251219P00101000 | 2024-06-21 10:06AM EDT | 2025-12-19 | 14.67 | 0.00 | 0.00 | 0.00 | - | 10 | 470 | 3.13% |
| NVDA260116P00101000 | 2024-06-21 9:50AM EDT | 2026-01-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 609 | 3.13% |
| NVDA260618P00101000 | 2024-06-25 1:42PM EDT | 2026-06-18 | 17.30 | 0.00 | 0.00 | -1.45 | -7.73% | 1 | 790 | 3.13% |
| NVDA261218P00101000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.03 | 0.00 | 0.00 | 0.00 | - | 60 | 277 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.