Italia markets close in 2 hours 40 minutes
FTSE MIB
33.503,25 -203,96 (-0,61%) 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
57.437,90 +238,00 (+0,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:108.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00108000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 18.26 | 0.00 | 0.00 | +7.11 | +63.77% | 211 | 867 | 0.00% |
| NVDA240705C00108000 | 2024-06-25 3:02PM EDT | 2024-07-05 | 17.45 | 0.00 | 0.00 | +5.96 | +51.87% | 116 | 679 | 0.00% |
| NVDA240712C00108000 | 2024-06-25 2:39PM EDT | 2024-07-12 | 17.85 | 0.00 | 0.00 | +5.05 | +39.45% | 44 | 873 | 0.00% |
| NVDA240719C00108000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 19.10 | 0.00 | 0.00 | +5.50 | +40.44% | 180 | 15,975 | 0.00% |
| NVDA240726C00108000 | 2024-06-25 3:44PM EDT | 2024-07-26 | 19.75 | 0.00 | 0.00 | 0.00 | - | 45 | 50 | 0.00% |
| NVDA240802C00108000 | 2024-06-25 3:32PM EDT | 2024-08-02 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA240816C00108000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 169 | 8,088 | 0.00% |
| NVDA240920C00108000 | 2024-06-25 3:36PM EDT | 2024-09-20 | 24.70 | 0.00 | 0.00 | +4.75 | +23.81% | 46 | 6,691 | 0.00% |
| NVDA241018C00108000 | 2024-06-25 2:21PM EDT | 2024-10-18 | 24.79 | 0.00 | 0.00 | +3.04 | +13.98% | 8 | 1,295 | 0.00% |
| NVDA241115C00108000 | 2024-06-25 10:11AM EDT | 2024-11-15 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,796 | 0.00% |
| NVDA241220C00108000 | 2024-06-25 3:00PM EDT | 2024-12-20 | 28.66 | 0.00 | 0.00 | +2.71 | +10.44% | 64 | 6,072 | 0.00% |
| NVDA250117C00108000 | 2024-06-25 3:57PM EDT | 2025-01-17 | 30.65 | 0.00 | 0.00 | +3.75 | +13.94% | 54 | 6,102 | 0.00% |
| NVDA250221C00108000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 30.35 | 0.00 | 0.00 | +2.35 | +8.39% | 14 | 639 | 0.00% |
| NVDA250321C00108000 | 2024-06-25 3:53PM EDT | 2025-03-21 | 33.48 | 0.00 | 0.00 | +5.03 | +17.68% | 3 | 1,704 | 0.00% |
| NVDA250620C00108000 | 2024-06-25 3:54PM EDT | 2025-06-20 | 37.00 | 0.00 | 0.00 | +5.15 | +16.17% | 4 | 4,933 | 0.00% |
| NVDA250919C00108000 | 2024-06-25 9:48AM EDT | 2025-09-19 | 37.55 | 0.00 | 0.00 | -1.05 | -2.72% | 3 | 429 | 0.00% |
| NVDA251219C00108000 | 2024-06-12 1:00PM EDT | 2025-12-19 | 40.83 | 0.00 | 0.00 | 0.00 | - | 10 | 782 | 0.00% |
| NVDA260116C00108000 | 2024-06-25 12:55PM EDT | 2026-01-16 | 42.06 | 0.00 | 0.00 | 0.00 | - | 40 | 455 | 0.00% |
| NVDA260618C00108000 | 2024-06-25 9:49AM EDT | 2026-06-18 | 45.35 | 0.00 | 0.00 | -10.05 | -18.14% | 11 | 291 | 0.00% |
| NVDA261218C00108000 | 2024-06-25 11:10AM EDT | 2026-12-18 | 50.60 | 0.00 | 0.00 | +4.10 | +8.82% | 1 | 1,481 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00108000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | -0.42 | -84.00% | 7,946 | 10,429 | 50.00% |
| NVDA240705P00108000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.24 | 0.00 | 0.00 | -0.89 | -78.76% | 936 | 7,154 | 25.00% |
| NVDA240712P00108000 | 2024-06-25 3:35PM EDT | 2024-07-12 | 0.51 | 0.00 | 0.00 | -1.38 | -73.02% | 717 | 1,017 | 12.50% |
| NVDA240719P00108000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | -1.64 | -64.06% | 6,214 | 15,682 | 12.50% |
| NVDA240726P00108000 | 2024-06-25 3:58PM EDT | 2024-07-26 | 1.30 | 0.00 | 0.00 | 0.00 | - | 303 | 1,506 | 12.50% |
| NVDA240802P00108000 | 2024-06-25 3:55PM EDT | 2024-08-02 | 1.74 | 0.00 | 0.00 | 0.00 | - | 114 | 1,119 | 12.50% |
| NVDA240816P00108000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 2.62 | 0.00 | 0.00 | 0.00 | - | 665 | 4,772 | 12.50% |
| NVDA240920P00108000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | -2.40 | -32.43% | 216 | 1,831 | 6.25% |
| NVDA241018P00108000 | 2024-06-25 3:41PM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | -1.91 | -24.61% | 213 | 954 | 6.25% |
| NVDA241115P00108000 | 2024-06-25 3:13PM EDT | 2024-11-15 | 7.21 | 0.00 | 0.00 | 0.00 | - | 117 | 2,500 | 6.25% |
| NVDA241220P00108000 | 2024-06-25 2:48PM EDT | 2024-12-20 | 8.70 | 0.00 | 0.00 | -1.69 | -16.27% | 36 | 2,801 | 6.25% |
| NVDA250117P00108000 | 2024-06-25 12:01PM EDT | 2025-01-17 | 9.46 | 0.00 | 0.00 | -2.29 | -19.49% | 45 | 2,838 | 6.25% |
| NVDA250221P00108000 | 2024-06-25 3:28PM EDT | 2025-02-21 | 10.30 | 0.00 | 0.00 | -2.26 | -17.99% | 3 | 599 | 3.13% |
| NVDA250321P00108000 | 2024-06-25 3:25PM EDT | 2025-03-21 | 11.13 | 0.00 | 0.00 | -2.39 | -17.68% | 3 | 1,567 | 3.13% |
| NVDA250620P00108000 | 2024-06-25 10:02AM EDT | 2025-06-20 | 15.05 | 0.00 | 0.00 | -0.80 | -5.05% | 15 | 1,968 | 3.13% |
| NVDA250919P00108000 | 2024-06-24 10:48AM EDT | 2025-09-19 | 17.83 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 3.13% |
| NVDA251219P00108000 | 2024-06-24 1:49PM EDT | 2025-12-19 | 19.29 | 0.00 | 0.00 | 0.00 | - | 71 | 1,260 | 3.13% |
| NVDA260116P00108000 | 2024-06-24 11:38AM EDT | 2026-01-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 3.13% |
| NVDA260618P00108000 | 2024-06-21 10:20AM EDT | 2026-06-18 | 20.69 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| NVDA261218P00108000 | 2024-06-25 11:14AM EDT | 2026-12-18 | 23.50 | 0.00 | 0.00 | -1.15 | -4.67% | 1 | 192 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.