Italia markets close in 2 hours 48 minutes
FTSE MIB
33.528,70 -178,51 (-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
81,34 +0,51 (+0,63%) 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:109.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00109000 | 2024-06-25 3:28PM EDT | 2024-06-28 | 17.10 | 0.00 | 0.00 | +7.18 | +72.38% | 305 | 1,992 | 0.00% |
| NVDA240705C00109000 | 2024-06-25 3:53PM EDT | 2024-07-05 | 17.40 | 0.00 | 0.00 | +4.90 | +39.20% | 202 | 1,444 | 0.00% |
| NVDA240712C00109000 | 2024-06-25 1:04PM EDT | 2024-07-12 | 15.87 | 0.00 | 0.00 | +3.82 | +31.70% | 21 | 800 | 0.00% |
| NVDA240719C00109000 | 2024-06-25 3:39PM EDT | 2024-07-19 | 18.85 | 0.00 | 0.00 | +6.23 | +49.37% | 233 | 4,311 | 0.00% |
| NVDA240726C00109000 | 2024-06-25 3:48PM EDT | 2024-07-26 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,024 | 0.00% |
| NVDA240802C00109000 | 2024-06-25 12:15PM EDT | 2024-08-02 | 18.55 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| NVDA240816C00109000 | 2024-06-25 3:25PM EDT | 2024-08-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 81 | 7,550 | 0.00% |
| NVDA240920C00109000 | 2024-06-25 2:24PM EDT | 2024-09-20 | 23.75 | 0.00 | 0.00 | +4.90 | +25.99% | 432 | 5,217 | 0.00% |
| NVDA241018C00109000 | 2024-06-25 1:17PM EDT | 2024-10-18 | 24.03 | 0.00 | 0.00 | +3.83 | +18.96% | 8 | 1,273 | 0.00% |
| NVDA241115C00109000 | 2024-06-25 11:50AM EDT | 2024-11-15 | 25.70 | 0.00 | 0.00 | 0.00 | - | 13 | 970 | 0.00% |
| NVDA241220C00109000 | 2024-06-25 2:47PM EDT | 2024-12-20 | 28.10 | 0.00 | 0.00 | +3.90 | +16.12% | 14 | 996 | 0.00% |
| NVDA250117C00109000 | 2024-06-25 1:36PM EDT | 2025-01-17 | 28.74 | 0.00 | 0.00 | +2.49 | +9.49% | 654 | 5,020 | 0.00% |
| NVDA250221C00109000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,016 | 0.00% |
| NVDA250620C00109000 | 2024-06-25 3:01PM EDT | 2025-06-20 | 35.66 | 0.00 | 0.00 | +3.66 | +11.44% | 1 | 1,291 | 0.00% |
| NVDA251219C00109000 | 2024-06-18 9:54AM EDT | 2025-12-19 | 47.50 | 0.00 | 0.00 | 0.00 | - | 100 | 1,612 | 0.00% |
| NVDA260116C00109000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 32 | 1,182 | 0.00% |
| NVDA260618C00109000 | 2024-06-24 3:59PM EDT | 2026-06-18 | 41.85 | 0.00 | 0.00 | 0.00 | - | 185 | 1,062 | 0.00% |
| NVDA261218C00109000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 47.53 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00109000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | -0.51 | -83.61% | 7,182 | 8,697 | 50.00% |
| NVDA240705P00109000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.28 | 0.00 | 0.00 | -1.05 | -78.95% | 1,314 | 6,921 | 25.00% |
| NVDA240712P00109000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 0.59 | 0.00 | 0.00 | -1.55 | -72.43% | 367 | 2,063 | 12.50% |
| NVDA240719P00109000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | -1.82 | -63.86% | 1,386 | 16,154 | 12.50% |
| NVDA240726P00109000 | 2024-06-25 3:33PM EDT | 2024-07-26 | 1.46 | 0.00 | 0.00 | 0.00 | - | 801 | 2,055 | 12.50% |
| NVDA240802P00109000 | 2024-06-25 3:40PM EDT | 2024-08-02 | 1.80 | 0.00 | 0.00 | 0.00 | - | 68 | 672 | 12.50% |
| NVDA240816P00109000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 965 | 7,633 | 6.25% |
| NVDA240920P00109000 | 2024-06-25 3:49PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | -2.32 | -30.25% | 915 | 2,106 | 6.25% |
| NVDA241018P00109000 | 2024-06-25 3:24PM EDT | 2024-10-18 | 6.36 | 0.00 | 0.00 | -2.34 | -26.90% | 120 | 846 | 6.25% |
| NVDA241115P00109000 | 2024-06-25 3:45PM EDT | 2024-11-15 | 7.42 | 0.00 | 0.00 | 0.00 | - | 27 | 633 | 6.25% |
| NVDA241220P00109000 | 2024-06-25 3:11PM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | -1.95 | -17.73% | 83 | 2,324 | 6.25% |
| NVDA250117P00109000 | 2024-06-25 12:17PM EDT | 2025-01-17 | 9.94 | 0.00 | 0.00 | -1.46 | -12.81% | 6 | 3,812 | 3.13% |
| NVDA250221P00109000 | 2024-06-25 12:43PM EDT | 2025-02-21 | 11.05 | 0.00 | 0.00 | -1.65 | -12.99% | 375 | 664 | 3.13% |
| NVDA250620P00109000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 16.15 | 0.00 | 0.00 | +0.25 | +1.57% | 29 | 2,066 | 3.13% |
| NVDA251219P00109000 | 2024-06-24 10:54AM EDT | 2025-12-19 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 3.13% |
| NVDA260116P00109000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 20.02 | 0.00 | 0.00 | 0.00 | - | 21 | 519 | 3.13% |
| NVDA260618P00109000 | 2024-06-21 1:34PM EDT | 2026-06-18 | 21.13 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 3.13% |
| NVDA261218P00109000 | 2024-06-21 12:09PM EDT | 2026-12-18 | 25.10 | 0.00 | 0.00 | +2.31 | +10.14% | 1 | 95 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.