Italia markets close in 2 hours 51 minutes
FTSE MIB
33.543,85 -163,36 (-0,48%) 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
81,32 +0,49 (+0,61%) Bitcoin EUR
57.431,79 +152,47 (+0,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:102.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00102000 | 2024-06-25 3:49PM EDT | 2024-06-28 | 24.05 | 0.00 | 0.00 | +6.50 | +37.04% | 12 | 1,375 | 0.00% |
| NVDA240705C00102000 | 2024-06-25 3:24PM EDT | 2024-07-05 | 23.80 | 0.00 | 0.00 | +6.25 | +35.61% | 72 | 1,236 | 0.00% |
| NVDA240712C00102000 | 2024-06-25 2:14PM EDT | 2024-07-12 | 23.40 | 0.00 | 0.00 | +4.00 | +20.62% | 87 | 95 | 0.00% |
| NVDA240719C00102000 | 2024-06-25 3:18PM EDT | 2024-07-19 | 24.27 | 0.00 | 0.00 | +5.92 | +32.26% | 139 | 5,948 | 0.00% |
| NVDA240726C00102000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 25.05 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| NVDA240802C00102000 | 2024-06-25 3:23PM EDT | 2024-08-02 | 25.28 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| NVDA240816C00102000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 26.65 | 0.00 | 0.00 | 0.00 | - | 95 | 6,080 | 0.00% |
| NVDA240920C00102000 | 2024-06-25 2:16PM EDT | 2024-09-20 | 27.75 | 0.00 | 0.00 | +3.25 | +13.27% | 82 | 5,504 | 0.00% |
| NVDA241018C00102000 | 2024-06-25 1:11PM EDT | 2024-10-18 | 28.55 | 0.00 | 0.00 | +3.95 | +16.06% | 4 | 1,725 | 0.00% |
| NVDA241115C00102000 | 2024-06-25 1:26PM EDT | 2024-11-15 | 30.25 | 0.00 | 0.00 | 0.00 | - | 12 | 3,811 | 0.00% |
| NVDA241220C00102000 | 2024-06-25 11:02AM EDT | 2024-12-20 | 32.05 | 0.00 | 0.00 | +3.82 | +13.53% | 18 | 3,044 | 0.00% |
| NVDA250117C00102000 | 2024-06-25 1:11PM EDT | 2025-01-17 | 32.90 | 0.00 | 0.00 | +2.89 | +9.63% | 156 | 15,109 | 0.00% |
| NVDA250221C00102000 | 2024-06-24 12:02PM EDT | 2025-02-21 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,580 | 0.00% |
| NVDA250321C00102000 | 2024-06-25 11:07AM EDT | 2025-03-21 | 35.16 | 0.00 | 0.00 | +2.16 | +6.55% | 3 | 3,376 | 0.00% |
| NVDA250620C00102000 | 2024-06-25 11:03AM EDT | 2025-06-20 | 38.25 | 0.00 | 0.00 | +1.75 | +4.79% | 7 | 4,202 | 0.00% |
| NVDA250919C00102000 | 2024-06-24 2:07PM EDT | 2025-09-19 | 40.75 | 0.00 | 0.00 | +2.35 | +6.12% | 1 | 761 | 0.00% |
| NVDA251219C00102000 | 2024-06-24 11:52AM EDT | 2025-12-19 | 42.09 | 0.00 | 0.00 | 0.00 | - | 30 | 707 | 0.00% |
| NVDA260116C00102000 | 2024-06-20 11:00AM EDT | 2026-01-16 | 57.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,411 | 0.00% |
| NVDA260618C00102000 | 2024-06-20 3:18PM EDT | 2026-06-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 40 | 764 | 0.00% |
| NVDA261218C00102000 | 2024-06-25 3:18PM EDT | 2026-12-18 | 54.50 | 0.00 | 0.00 | +4.55 | +9.11% | 34 | 1,392 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00102000 | 2024-06-25 3:52PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | -0.14 | -82.35% | 2,704 | 7,509 | 50.00% |
| NVDA240705P00102000 | 2024-06-25 3:39PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.00 | -0.29 | -72.50% | 770 | 7,599 | 25.00% |
| NVDA240712P00102000 | 2024-06-25 3:53PM EDT | 2024-07-12 | 0.24 | 0.00 | 0.00 | -0.60 | -71.43% | 120 | 1,001 | 25.00% |
| NVDA240719P00102000 | 2024-06-25 3:26PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | -0.84 | -65.62% | 794 | 8,708 | 25.00% |
| NVDA240726P00102000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 0.68 | 0.00 | 0.00 | 0.00 | - | 186 | 409 | 12.50% |
| NVDA240802P00102000 | 2024-06-25 3:54PM EDT | 2024-08-02 | 0.93 | 0.00 | 0.00 | 0.00 | - | 522 | 448 | 12.50% |
| NVDA240816P00102000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 326 | 4,411 | 12.50% |
| NVDA240920P00102000 | 2024-06-25 3:55PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | -1.80 | -34.62% | 277 | 4,590 | 12.50% |
| NVDA241018P00102000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | -1.73 | -28.93% | 58 | 1,562 | 6.25% |
| NVDA241115P00102000 | 2024-06-25 1:37PM EDT | 2024-11-15 | 5.50 | 0.00 | 0.00 | 0.00 | - | 51 | 998 | 6.25% |
| NVDA241220P00102000 | 2024-06-24 3:11PM EDT | 2024-12-20 | 8.11 | 0.00 | 0.00 | +0.11 | +1.37% | 1 | 3,456 | 6.25% |
| NVDA250117P00102000 | 2024-06-25 2:27PM EDT | 2025-01-17 | 7.29 | 0.00 | 0.00 | -1.81 | -19.89% | 108 | 2,115 | 6.25% |
| NVDA250221P00102000 | 2024-06-25 9:40AM EDT | 2025-02-21 | 9.90 | 0.00 | 0.00 | -0.35 | -3.41% | 1 | 2,057 | 6.25% |
| NVDA250321P00102000 | 2024-06-25 11:32AM EDT | 2025-03-21 | 9.50 | 0.00 | 0.00 | -1.00 | -9.52% | 2 | 712 | 6.25% |
| NVDA250620P00102000 | 2024-06-25 3:37PM EDT | 2025-06-20 | 10.89 | 0.00 | 0.00 | -2.06 | -15.91% | 2 | 1,419 | 6.25% |
| NVDA250919P00102000 | 2024-06-21 2:26PM EDT | 2025-09-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 3.13% |
| NVDA251219P00102000 | 2024-06-24 10:05AM EDT | 2025-12-19 | 15.60 | 0.00 | 0.00 | 0.00 | - | 21 | 1,509 | 3.13% |
| NVDA260116P00102000 | 2024-06-25 1:37PM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 801 | 3.13% |
| NVDA260618P00102000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 3.13% |
| NVDA261218P00102000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.48 | 0.00 | 0.00 | 0.00 | - | 340 | 501 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.