Italia markets close in 2 hours 48 minutes
FTSE MIB
33.529,33 -177,88 (-0,53%) 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
81,33 +0,50 (+0,62%) Bitcoin EUR
57.421,86 +191,57 (+0,33%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:104.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00104000 | 2024-06-25 3:43PM EDT | 2024-06-28 | 22.10 | 0.00 | 0.00 | +7.30 | +49.32% | 1,968 | 3,185 | 0.00% |
| NVDA240705C00104000 | 2024-06-25 3:48PM EDT | 2024-07-05 | 22.44 | 0.00 | 0.00 | +7.46 | +49.80% | 18 | 3,640 | 0.00% |
| NVDA240712C00104000 | 2024-06-25 3:32PM EDT | 2024-07-12 | 22.85 | 0.00 | 0.00 | +6.05 | +36.01% | 88 | 156 | 0.00% |
| NVDA240719C00104000 | 2024-06-25 3:43PM EDT | 2024-07-19 | 22.85 | 0.00 | 0.00 | +6.40 | +38.91% | 249 | 35,754 | 0.00% |
| NVDA240726C00104000 | 2024-06-25 10:42AM EDT | 2024-07-26 | 19.77 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 0.00% |
| NVDA240802C00104000 | 2024-06-25 3:10PM EDT | 2024-08-02 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| NVDA240816C00104000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 116 | 6,449 | 0.00% |
| NVDA240920C00104000 | 2024-06-25 1:45PM EDT | 2024-09-20 | 26.60 | 0.00 | 0.00 | +4.55 | +20.63% | 24 | 4,969 | 0.00% |
| NVDA241018C00104000 | 2024-06-25 11:55AM EDT | 2024-10-18 | 27.99 | 0.00 | 0.00 | +3.44 | +14.01% | 13 | 3,048 | 0.00% |
| NVDA241115C00104000 | 2024-06-25 3:43PM EDT | 2024-11-15 | 30.20 | 0.00 | 0.00 | 0.00 | - | 168 | 3,933 | 0.00% |
| NVDA241220C00104000 | 2024-06-25 2:47PM EDT | 2024-12-20 | 31.30 | 0.00 | 0.00 | +3.08 | +10.91% | 132 | 1,928 | 0.00% |
| NVDA250117C00104000 | 2024-06-25 1:15PM EDT | 2025-01-17 | 31.70 | 0.00 | 0.00 | +3.50 | +12.41% | 5 | 4,696 | 0.00% |
| NVDA250221C00104000 | 2024-06-25 11:11AM EDT | 2025-02-21 | 32.93 | 0.00 | 0.00 | +2.15 | +6.99% | 120 | 2,464 | 0.00% |
| NVDA250321C00104000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 30.95 | 0.00 | 0.00 | +0.20 | +0.65% | 1 | 3,534 | 0.00% |
| NVDA250620C00104000 | 2024-06-25 11:23AM EDT | 2025-06-20 | 37.70 | 0.00 | 0.00 | +3.46 | +10.11% | 15 | 2,885 | 0.00% |
| NVDA250919C00104000 | 2024-06-25 11:02AM EDT | 2025-09-19 | 39.98 | 0.00 | 0.00 | +1.18 | +3.04% | 6 | 1,121 | 0.00% |
| NVDA251219C00104000 | 2024-06-24 2:56PM EDT | 2025-12-19 | 40.53 | 0.00 | 0.00 | 0.00 | - | 30 | 950 | 0.00% |
| NVDA260116C00104000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,953 | 0.00% |
| NVDA260618C00104000 | 2024-06-24 2:33PM EDT | 2026-06-18 | 44.25 | 0.00 | 0.00 | 0.00 | - | 50 | 281 | 0.00% |
| NVDA261218C00104000 | 2024-06-25 10:20AM EDT | 2026-12-18 | 50.65 | 0.00 | 0.00 | +0.05 | +0.10% | 2 | 536 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00104000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | -0.19 | -79.17% | 5,991 | 7,480 | 50.00% |
| NVDA240705P00104000 | 2024-06-25 3:33PM EDT | 2024-07-05 | 0.14 | 0.00 | 0.00 | -0.43 | -75.44% | 10,663 | 11,493 | 25.00% |
| NVDA240712P00104000 | 2024-06-25 3:35PM EDT | 2024-07-12 | 0.28 | 0.00 | 0.00 | -0.79 | -73.83% | 115 | 806 | 25.00% |
| NVDA240719P00104000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | -1.07 | -64.46% | 456 | 7,652 | 12.50% |
| NVDA240726P00104000 | 2024-06-25 3:35PM EDT | 2024-07-26 | 0.77 | 0.00 | 0.00 | 0.00 | - | 338 | 577 | 12.50% |
| NVDA240802P00104000 | 2024-06-25 3:49PM EDT | 2024-08-02 | 1.12 | 0.00 | 0.00 | 0.00 | - | 54 | 169 | 12.50% |
| NVDA240816P00104000 | 2024-06-25 3:58PM EDT | 2024-08-16 | 1.84 | 0.00 | 0.00 | 0.00 | - | 374 | 5,805 | 12.50% |
| NVDA240920P00104000 | 2024-06-25 3:25PM EDT | 2024-09-20 | 3.95 | 0.00 | 0.00 | -1.85 | -31.90% | 33 | 5,295 | 6.25% |
| NVDA241018P00104000 | 2024-06-25 11:00AM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | -1.20 | -17.39% | 54 | 1,278 | 6.25% |
| NVDA241115P00104000 | 2024-06-25 1:45PM EDT | 2024-11-15 | 6.02 | 0.00 | 0.00 | 0.00 | - | 16 | 2,291 | 6.25% |
| NVDA241220P00104000 | 2024-06-24 11:43AM EDT | 2024-12-20 | 8.86 | 0.00 | 0.00 | 0.00 | - | 9 | 5,192 | 6.25% |
| NVDA250117P00104000 | 2024-06-24 3:56PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | -0.85 | -8.54% | 1 | 4,247 | 6.25% |
| NVDA250221P00104000 | 2024-06-24 11:35AM EDT | 2025-02-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 450 | 669 | 6.25% |
| NVDA250321P00104000 | 2024-06-25 3:47PM EDT | 2025-03-21 | 9.64 | 0.00 | 0.00 | -1.61 | -14.31% | 1,000 | 1,379 | 6.25% |
| NVDA250620P00104000 | 2024-06-25 1:06PM EDT | 2025-06-20 | 12.40 | 0.00 | 0.00 | -1.60 | -11.43% | 110 | 2,280 | 3.13% |
| NVDA250919P00104000 | 2024-06-24 11:23AM EDT | 2025-09-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 3.13% |
| NVDA251219P00104000 | 2024-06-21 1:29PM EDT | 2025-12-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 22 | 452 | 3.13% |
| NVDA260116P00104000 | 2024-06-25 9:32AM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 3,461 | 3.13% |
| NVDA260618P00104000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 17.64 | 0.00 | 0.00 | 0.00 | - | - | 80 | 3.13% |
| NVDA261218P00104000 | 2024-06-25 2:55PM EDT | 2026-12-18 | 20.98 | 0.00 | 0.00 | +1.33 | +6.77% | 5 | 339 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.