Italia markets close in 2 hours 43 minutes
FTSE MIB
33.505,86 -201,35 (-0,60%) 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
81,39 +0,56 (+0,69%) Bitcoin EUR
57.414,95 +235,71 (+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:106.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00106000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 20.29 | 0.00 | 0.00 | +7.29 | +56.08% | 220 | 2,636 | 0.00% |
| NVDA240705C00106000 | 2024-06-25 3:52PM EDT | 2024-07-05 | 20.08 | 0.00 | 0.00 | +6.34 | +46.14% | 159 | 376 | 0.00% |
| NVDA240712C00106000 | 2024-06-25 3:23PM EDT | 2024-07-12 | 20.30 | 0.00 | 0.00 | +5.35 | +35.79% | 58 | 331 | 0.00% |
| NVDA240719C00106000 | 2024-06-25 3:43PM EDT | 2024-07-19 | 21.05 | 0.00 | 0.00 | +6.05 | +40.33% | 125 | 6,312 | 0.00% |
| NVDA240726C00106000 | 2024-06-25 3:53PM EDT | 2024-07-26 | 21.55 | 0.00 | 0.00 | 0.00 | - | 24 | 136 | 0.00% |
| NVDA240802C00106000 | 2024-06-25 3:44PM EDT | 2024-08-02 | 22.15 | 0.00 | 0.00 | 0.00 | - | 46 | 65 | 0.00% |
| NVDA240816C00106000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 105 | 3,977 | 0.00% |
| NVDA240920C00106000 | 2024-06-25 3:45PM EDT | 2024-09-20 | 26.00 | 0.00 | 0.00 | +4.20 | +19.27% | 63 | 5,269 | 0.00% |
| NVDA241018C00106000 | 2024-06-25 11:36AM EDT | 2024-10-18 | 26.35 | 0.00 | 0.00 | +3.60 | +15.82% | 7 | 1,051 | 0.00% |
| NVDA241115C00106000 | 2024-06-25 3:34PM EDT | 2024-11-15 | 29.02 | 0.00 | 0.00 | 0.00 | - | 56 | 5,046 | 0.00% |
| NVDA241220C00106000 | 2024-06-25 3:28PM EDT | 2024-12-20 | 30.75 | 0.00 | 0.00 | +5.40 | +21.30% | 24 | 3,065 | 0.00% |
| NVDA250117C00106000 | 2024-06-25 11:47AM EDT | 2025-01-17 | 30.52 | 0.00 | 0.00 | +2.37 | +8.42% | 73 | 3,106 | 0.00% |
| NVDA250221C00106000 | 2024-06-24 3:59PM EDT | 2025-02-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 13 | 2,250 | 0.00% |
| NVDA250321C00106000 | 2024-06-25 11:49AM EDT | 2025-03-21 | 33.50 | 0.00 | 0.00 | +3.29 | +10.89% | 5 | 2,849 | 0.00% |
| NVDA250620C00106000 | 2024-06-25 12:50PM EDT | 2025-06-20 | 36.80 | 0.00 | 0.00 | +2.42 | +7.04% | 4 | 1,502 | 0.00% |
| NVDA250919C00106000 | 2024-06-25 10:24AM EDT | 2025-09-19 | 38.00 | 0.00 | 0.00 | +1.29 | +3.51% | 5 | 223 | 0.00% |
| NVDA251219C00106000 | 2024-06-25 11:15AM EDT | 2025-12-19 | 42.90 | 0.00 | 0.00 | 0.00 | - | 18 | 700 | 0.00% |
| NVDA260116C00106000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.62 | 0.00 | 0.00 | 0.00 | - | 40 | 672 | 0.00% |
| NVDA260618C00106000 | 2024-06-25 10:53AM EDT | 2026-06-18 | 45.82 | 0.00 | 0.00 | +1.87 | +4.25% | 40 | 456 | 0.00% |
| NVDA261218C00106000 | 2024-06-25 10:52AM EDT | 2026-12-18 | 50.05 | 0.00 | 0.00 | +1.50 | +3.09% | 10 | 497 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00106000 | 2024-06-25 3:44PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | -0.27 | -77.14% | 2,941 | 7,532 | 50.00% |
| NVDA240705P00106000 | 2024-06-25 3:37PM EDT | 2024-07-05 | 0.19 | 0.00 | 0.00 | -0.62 | -76.54% | 561 | 3,035 | 25.00% |
| NVDA240712P00106000 | 2024-06-25 3:47PM EDT | 2024-07-12 | 0.38 | 0.00 | 0.00 | -1.09 | -74.15% | 318 | 1,277 | 12.50% |
| NVDA240719P00106000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | -1.36 | -65.38% | 1,382 | 6,875 | 12.50% |
| NVDA240726P00106000 | 2024-06-25 3:46PM EDT | 2024-07-26 | 1.06 | 0.00 | 0.00 | 0.00 | - | 256 | 1,325 | 12.50% |
| NVDA240802P00106000 | 2024-06-25 3:29PM EDT | 2024-08-02 | 1.33 | 0.00 | 0.00 | 0.00 | - | 108 | 228 | 12.50% |
| NVDA240816P00106000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 2.19 | 0.00 | 0.00 | 0.00 | - | 703 | 4,338 | 12.50% |
| NVDA240920P00106000 | 2024-06-25 3:40PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | -2.35 | -35.34% | 498 | 2,212 | 6.25% |
| NVDA241018P00106000 | 2024-06-25 3:33PM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | -2.25 | -30.00% | 337 | 978 | 6.25% |
| NVDA241115P00106000 | 2024-06-25 3:24PM EDT | 2024-11-15 | 6.45 | 0.00 | 0.00 | 0.00 | - | 40 | 581 | 6.25% |
| NVDA241220P00106000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | -2.40 | -23.53% | 32 | 3,310 | 6.25% |
| NVDA250117P00106000 | 2024-06-25 12:42PM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | -1.66 | -15.95% | 10 | 3,582 | 6.25% |
| NVDA250221P00106000 | 2024-06-25 3:28PM EDT | 2025-02-21 | 9.53 | 0.00 | 0.00 | -1.81 | -15.96% | 1 | 183 | 6.25% |
| NVDA250321P00106000 | 2024-06-25 1:19PM EDT | 2025-03-21 | 10.78 | 0.00 | 0.00 | -1.87 | -14.78% | 13 | 1,537 | 3.13% |
| NVDA250620P00106000 | 2024-06-25 3:03PM EDT | 2025-06-20 | 12.70 | 0.00 | 0.00 | -1.95 | -13.31% | 173 | 855 | 3.13% |
| NVDA250919P00106000 | 2024-06-24 1:56PM EDT | 2025-09-19 | 16.47 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 3.13% |
| NVDA251219P00106000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 15.46 | 0.00 | 0.00 | 0.00 | - | - | 230 | 3.13% |
| NVDA260116P00106000 | 2024-06-24 12:18PM EDT | 2026-01-16 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 3.13% |
| NVDA260618P00106000 | 2024-06-24 9:53AM EDT | 2026-06-18 | 20.52 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 3.13% |
| NVDA261218P00106000 | 2024-06-25 11:56AM EDT | 2026-12-18 | 22.24 | 0.00 | 0.00 | -1.28 | -5.44% | 3 | 195 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.