Italia markets close in 2 hours 38 minutes
FTSE MIB
33.493,04 -214,17 (-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
81,32 +0,49 (+0,61%) Bitcoin EUR
57.436,00 +225,93 (+0,39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:107.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00107000 | 2024-06-25 3:53PM EDT | 2024-06-28 | 19.09 | 0.00 | 0.00 | +7.41 | +63.44% | 357 | 7,313 | 0.00% |
| NVDA240705C00107000 | 2024-06-25 3:07PM EDT | 2024-07-05 | 18.80 | 0.00 | 0.00 | +6.40 | +51.61% | 159 | 180 | 0.00% |
| NVDA240712C00107000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 19.95 | 0.00 | 0.00 | +6.24 | +45.51% | 24 | 171 | 0.00% |
| NVDA240719C00107000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 20.10 | 0.00 | 0.00 | +4.10 | +25.63% | 55 | 3,596 | 0.00% |
| NVDA240726C00107000 | 2024-06-25 3:16PM EDT | 2024-07-26 | 20.05 | 0.00 | 0.00 | 0.00 | - | 16 | 134 | 0.00% |
| NVDA240802C00107000 | 2024-06-25 3:33PM EDT | 2024-08-02 | 21.46 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| NVDA240816C00107000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 22.21 | 0.00 | 0.00 | 0.00 | - | 94 | 3,858 | 0.00% |
| NVDA240920C00107000 | 2024-06-25 2:14PM EDT | 2024-09-20 | 24.20 | 0.00 | 0.00 | +2.85 | +13.35% | 95 | 3,836 | 0.00% |
| NVDA241018C00107000 | 2024-06-25 12:55PM EDT | 2024-10-18 | 24.80 | 0.00 | 0.00 | +2.45 | +10.96% | 57 | 1,682 | 0.00% |
| NVDA241115C00107000 | 2024-06-25 11:58AM EDT | 2024-11-15 | 27.55 | 0.00 | 0.00 | 0.00 | - | 3 | 963 | 0.00% |
| NVDA241220C00107000 | 2024-06-25 3:28PM EDT | 2024-12-20 | 30.15 | 0.00 | 0.00 | +4.78 | +18.84% | 20 | 1,264 | 0.00% |
| NVDA250117C00107000 | 2024-06-25 2:46PM EDT | 2025-01-17 | 30.45 | 0.00 | 0.00 | +3.70 | +13.83% | 53 | 3,485 | 0.00% |
| NVDA250221C00107000 | 2024-06-21 3:28PM EDT | 2025-02-21 | 34.15 | 0.00 | 0.00 | 0.00 | - | 10 | 796 | 0.00% |
| NVDA250620C00107000 | 2024-06-25 3:25PM EDT | 2025-06-20 | 37.35 | 0.00 | 0.00 | +4.40 | +13.35% | 1 | 4,227 | 0.00% |
| NVDA251219C00107000 | 2024-06-25 10:09AM EDT | 2025-12-19 | 41.34 | 0.00 | 0.00 | 0.00 | - | 10 | 511 | 0.00% |
| NVDA260116C00107000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.11 | 0.00 | 0.00 | 0.00 | - | 50 | 919 | 0.00% |
| NVDA260618C00107000 | 2024-06-21 12:02PM EDT | 2026-06-18 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| NVDA261218C00107000 | 2024-06-25 3:54PM EDT | 2026-12-18 | 52.60 | 0.00 | 0.00 | -1.05 | -1.96% | 21 | 1,086 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00107000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | -0.36 | -85.71% | 3,717 | 8,018 | 50.00% |
| NVDA240705P00107000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.22 | 0.00 | 0.00 | -0.74 | -77.08% | 1,010 | 5,453 | 25.00% |
| NVDA240712P00107000 | 2024-06-25 3:29PM EDT | 2024-07-12 | 0.40 | 0.00 | 0.00 | -1.30 | -76.47% | 640 | 1,002 | 12.50% |
| NVDA240719P00107000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | -1.53 | -65.67% | 1,676 | 9,431 | 12.50% |
| NVDA240726P00107000 | 2024-06-25 3:52PM EDT | 2024-07-26 | 1.19 | 0.00 | 0.00 | 0.00 | - | 334 | 3,523 | 12.50% |
| NVDA240802P00107000 | 2024-06-25 3:41PM EDT | 2024-08-02 | 1.51 | 0.00 | 0.00 | 0.00 | - | 228 | 404 | 12.50% |
| NVDA240816P00107000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 2.36 | 0.00 | 0.00 | 0.00 | - | 315 | 4,091 | 12.50% |
| NVDA240920P00107000 | 2024-06-25 3:55PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | -2.15 | -31.39% | 167 | 4,315 | 6.25% |
| NVDA241018P00107000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 5.65 | 0.00 | 0.00 | -1.70 | -23.13% | 16 | 745 | 6.25% |
| NVDA241115P00107000 | 2024-06-25 3:43PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 76 | 678 | 6.25% |
| NVDA241220P00107000 | 2024-06-25 3:22PM EDT | 2024-12-20 | 8.25 | 0.00 | 0.00 | -2.22 | -21.20% | 6 | 1,303 | 6.25% |
| NVDA250117P00107000 | 2024-06-25 12:32PM EDT | 2025-01-17 | 9.22 | 0.00 | 0.00 | -1.43 | -13.43% | 5 | 2,880 | 6.25% |
| NVDA250221P00107000 | 2024-06-25 11:52AM EDT | 2025-02-21 | 10.50 | 0.00 | 0.00 | -1.00 | -8.70% | 145 | 235 | 6.25% |
| NVDA250620P00107000 | 2024-06-24 3:59PM EDT | 2025-06-20 | 15.51 | 0.00 | 0.00 | 0.00 | - | 99 | 1,467 | 3.13% |
| NVDA251219P00107000 | 2024-06-17 12:04AM EDT | 2025-12-19 | 29.96 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00107000 | 2024-06-25 2:50PM EDT | 2026-01-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 900 | 1,608 | 3.13% |
| NVDA260618P00107000 | 2024-06-20 12:55PM EDT | 2026-06-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 3.13% |
| NVDA261218P00107000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 20.42 | 0.00 | 0.00 | 0.00 | - | 21 | 450 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.