Italia markets close in 2 hours 45 minutes
FTSE MIB
33.491,23 -215,98 (-0,64%) 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
81,34 +0,51 (+0,63%) Bitcoin EUR
57.417,65 +235,73 (+0,41%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:103.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00103000 | 2024-06-25 3:45PM EDT | 2024-06-28 | 23.10 | 0.00 | 0.00 | +7.25 | +45.74% | 425 | 2,365 | 0.00% |
| NVDA240705C00103000 | 2024-06-25 12:23PM EDT | 2024-07-05 | 21.80 | 0.00 | 0.00 | +3.70 | +20.44% | 105 | 155 | 0.00% |
| NVDA240712C00103000 | 2024-06-25 12:38PM EDT | 2024-07-12 | 23.45 | 0.00 | 0.00 | +5.65 | +31.74% | 27 | 140 | 0.00% |
| NVDA240719C00103000 | 2024-06-25 3:43PM EDT | 2024-07-19 | 24.01 | 0.00 | 0.00 | +6.84 | +39.84% | 107 | 5,961 | 0.00% |
| NVDA240726C00103000 | 2024-06-25 9:52AM EDT | 2024-07-26 | 20.85 | 0.00 | 0.00 | 0.00 | - | 4 | 453 | 0.00% |
| NVDA240816C00103000 | 2024-06-25 3:11PM EDT | 2024-08-16 | 24.80 | 0.00 | 0.00 | 0.00 | - | 164 | 5,344 | 0.00% |
| NVDA240920C00103000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 28.10 | 0.00 | 0.00 | +5.60 | +24.89% | 229 | 3,669 | 0.00% |
| NVDA241018C00103000 | 2024-06-25 3:28PM EDT | 2024-10-18 | 29.40 | 0.00 | 0.00 | +4.20 | +16.67% | 32 | 1,947 | 0.00% |
| NVDA241115C00103000 | 2024-06-25 12:42PM EDT | 2024-11-15 | 29.92 | 0.00 | 0.00 | 0.00 | - | 79 | 6,441 | 0.00% |
| NVDA241220C00103000 | 2024-06-25 2:16PM EDT | 2024-12-20 | 31.70 | 0.00 | 0.00 | +3.70 | +13.21% | 38 | 1,573 | 0.00% |
| NVDA250117C00103000 | 2024-06-25 2:34PM EDT | 2025-01-17 | 32.80 | 0.00 | 0.00 | +3.15 | +10.62% | 49 | 5,368 | 0.00% |
| NVDA250221C00103000 | 2024-06-25 10:24AM EDT | 2025-02-21 | 32.15 | 0.00 | 0.00 | +0.65 | +2.06% | 1 | 1,608 | 0.00% |
| NVDA250620C00103000 | 2024-06-25 12:44PM EDT | 2025-06-20 | 38.80 | 0.00 | 0.00 | +4.12 | +11.88% | 6 | 870 | 0.00% |
| NVDA251219C00103000 | 2024-06-24 2:56PM EDT | 2025-12-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1,830 | 0.00% |
| NVDA260116C00103000 | 2024-06-24 11:20AM EDT | 2026-01-16 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 0.00% |
| NVDA260618C00103000 | 2024-06-25 10:04AM EDT | 2026-06-18 | 47.58 | 0.00 | 0.00 | +1.68 | +3.66% | 9 | 479 | 0.00% |
| NVDA261218C00103000 | 2024-06-25 3:49PM EDT | 2026-12-18 | 54.39 | 0.00 | 0.00 | +5.39 | +11.00% | 22 | 728 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00103000 | 2024-06-25 3:57PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | -0.16 | -84.21% | 1,523 | 19,529 | 50.00% |
| NVDA240705P00103000 | 2024-06-25 3:33PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.00 | -0.36 | -75.00% | 1,111 | 3,474 | 25.00% |
| NVDA240712P00103000 | 2024-06-25 2:10PM EDT | 2024-07-12 | 0.28 | 0.00 | 0.00 | -0.70 | -71.43% | 1,543 | 1,933 | 25.00% |
| NVDA240719P00103000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | -0.96 | -64.86% | 535 | 11,102 | 12.50% |
| NVDA240726P00103000 | 2024-06-25 3:43PM EDT | 2024-07-26 | 0.73 | 0.00 | 0.00 | 0.00 | - | 220 | 382 | 12.50% |
| NVDA240802P00103000 | 2024-06-25 3:45PM EDT | 2024-08-02 | 1.03 | 0.00 | 0.00 | 0.00 | - | 85 | 338 | 12.50% |
| NVDA240816P00103000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 157 | 4,700 | 12.50% |
| NVDA240920P00103000 | 2024-06-25 3:53PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | -1.83 | -33.39% | 317 | 3,603 | 12.50% |
| NVDA241018P00103000 | 2024-06-25 2:19PM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | -1.62 | -25.23% | 88 | 1,223 | 6.25% |
| NVDA241115P00103000 | 2024-06-25 2:31PM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 31 | 1,347 | 6.25% |
| NVDA241220P00103000 | 2024-06-25 11:01AM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | -0.55 | -6.59% | 71 | 3,400 | 6.25% |
| NVDA250117P00103000 | 2024-06-25 12:54PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | -1.30 | -14.05% | 48 | 2,305 | 6.25% |
| NVDA250221P00103000 | 2024-06-24 11:42AM EDT | 2025-02-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,962 | 6.25% |
| NVDA250620P00103000 | 2024-06-25 11:56AM EDT | 2025-06-20 | 11.76 | 0.00 | 0.00 | -1.69 | -12.57% | 69 | 2,476 | 3.13% |
| NVDA251219P00103000 | 2024-06-12 11:36AM EDT | 2025-12-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 230 | 3.13% |
| NVDA260116P00103000 | 2024-06-21 2:47PM EDT | 2026-01-16 | 15.88 | 0.00 | 0.00 | 0.00 | - | 15 | 16,021 | 3.13% |
| NVDA260618P00103000 | 2024-06-18 3:38PM EDT | 2026-06-18 | 15.93 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 3.13% |
| NVDA261218P00103000 | 2024-06-25 12:15PM EDT | 2026-12-18 | 20.65 | 0.00 | 0.00 | -0.01 | -0.05% | 180 | 509 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.