Italia markets close in 2 hours 45 minutes
FTSE MIB
33.495,72 -211,49 (-0,63%) 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
57.417,65 +235,73 (+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:111.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00111000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 15.40 | 0.00 | 0.00 | +7.10 | +85.54% | 1,199 | 5,296 | 0.00% |
| NVDA240705C00111000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 15.50 | 0.00 | 0.00 | +5.90 | +61.46% | 240 | 1,400 | 0.00% |
| NVDA240712C00111000 | 2024-06-25 3:42PM EDT | 2024-07-12 | 16.20 | 0.00 | 0.00 | +5.88 | +56.98% | 35 | 623 | 0.00% |
| NVDA240719C00111000 | 2024-06-25 3:36PM EDT | 2024-07-19 | 17.11 | 0.00 | 0.00 | +5.96 | +53.45% | 8,091 | 10,987 | 0.00% |
| NVDA240726C00111000 | 2024-06-25 3:44PM EDT | 2024-07-26 | 17.40 | 0.00 | 0.00 | 0.00 | - | 16 | 145 | 0.00% |
| NVDA240802C00111000 | 2024-06-25 10:49AM EDT | 2024-08-02 | 15.00 | 0.00 | 0.00 | 0.00 | - | 65 | 69 | 0.00% |
| NVDA240816C00111000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 74 | 3,380 | 0.00% |
| NVDA240920C00111000 | 2024-06-25 3:36PM EDT | 2024-09-20 | 22.80 | 0.00 | 0.00 | +5.00 | +28.09% | 110 | 4,962 | 0.00% |
| NVDA241018C00111000 | 2024-06-25 10:03AM EDT | 2024-10-18 | 21.55 | 0.00 | 0.00 | +1.45 | +7.21% | 1 | 1,412 | 0.00% |
| NVDA241115C00111000 | 2024-06-25 12:42PM EDT | 2024-11-15 | 24.75 | 0.00 | 0.00 | 0.00 | - | 89 | 1,965 | 0.00% |
| NVDA241220C00111000 | 2024-06-25 2:26PM EDT | 2024-12-20 | 26.85 | 0.00 | 0.00 | +2.72 | +11.27% | 20 | 2,284 | 0.00% |
| NVDA250117C00111000 | 2024-06-25 12:25PM EDT | 2025-01-17 | 27.95 | 0.00 | 0.00 | +2.90 | +11.58% | 34 | 3,652 | 0.00% |
| NVDA250221C00111000 | 2024-06-25 2:10PM EDT | 2025-02-21 | 29.95 | 0.00 | 0.00 | +3.45 | +13.02% | 3 | 849 | 0.00% |
| NVDA250620C00111000 | 2024-06-25 3:23PM EDT | 2025-06-20 | 34.95 | 0.00 | 0.00 | +3.20 | +10.08% | 2 | 2,752 | 0.00% |
| NVDA251219C00111000 | 2024-06-24 11:55AM EDT | 2025-12-19 | 37.85 | 0.00 | 0.00 | 0.00 | - | 23 | 105 | 0.00% |
| NVDA260116C00111000 | 2024-06-25 3:55PM EDT | 2026-01-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 35 | 3,919 | 0.00% |
| NVDA260618C00111000 | 2024-06-20 11:02AM EDT | 2026-06-18 | 57.73 | 0.00 | 0.00 | 0.00 | - | 40 | 517 | 0.00% |
| NVDA261218C00111000 | 2024-06-24 9:58AM EDT | 2026-12-18 | 48.35 | 0.00 | 0.00 | 0.00 | - | 2 | 545 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00111000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | -0.81 | -88.04% | 9,766 | 13,795 | 25.00% |
| NVDA240705P00111000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.36 | 0.00 | 0.00 | -1.45 | -80.11% | 959 | 7,621 | 12.50% |
| NVDA240712P00111000 | 2024-06-25 3:57PM EDT | 2024-07-12 | 0.79 | 0.00 | 0.00 | -1.98 | -71.48% | 219 | 919 | 12.50% |
| NVDA240719P00111000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.31 | 0.00 | 0.00 | -2.24 | -63.10% | 1,322 | 15,247 | 12.50% |
| NVDA240726P00111000 | 2024-06-25 3:55PM EDT | 2024-07-26 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,022 | 1,653 | 12.50% |
| NVDA240802P00111000 | 2024-06-25 3:49PM EDT | 2024-08-02 | 2.29 | 0.00 | 0.00 | 0.00 | - | 120 | 248 | 6.25% |
| NVDA240816P00111000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,073 | 2,650 | 6.25% |
| NVDA240920P00111000 | 2024-06-25 3:42PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | -2.64 | -31.10% | 89 | 3,265 | 6.25% |
| NVDA241018P00111000 | 2024-06-25 1:30PM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | -2.25 | -23.20% | 276 | 1,018 | 6.25% |
| NVDA241115P00111000 | 2024-06-25 3:29PM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 23 | 1,828 | 6.25% |
| NVDA241220P00111000 | 2024-06-25 2:26PM EDT | 2024-12-20 | 9.94 | 0.00 | 0.00 | -2.21 | -18.19% | 29 | 1,628 | 3.13% |
| NVDA250117P00111000 | 2024-06-25 3:45PM EDT | 2025-01-17 | 10.36 | 0.00 | 0.00 | -2.60 | -20.06% | 1,066 | 2,681 | 3.13% |
| NVDA250221P00111000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 13.05 | 0.00 | 0.00 | -0.20 | -1.51% | 1 | 2,729 | 3.13% |
| NVDA250620P00111000 | 2024-06-25 2:02PM EDT | 2025-06-20 | 15.05 | 0.00 | 0.00 | -1.63 | -9.77% | 10 | 3,940 | 3.13% |
| NVDA251219P00111000 | 2024-06-25 9:43AM EDT | 2025-12-19 | 20.20 | 0.00 | 0.00 | 0.00 | - | 46 | 1,265 | 3.13% |
| NVDA260116P00111000 | 2024-06-21 2:53PM EDT | 2026-01-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 9 | 463 | 3.13% |
| NVDA260618P00111000 | 2024-06-10 1:39PM EDT | 2026-06-18 | 20.98 | 0.00 | 0.00 | 0.00 | - | - | 101 | 1.56% |
| NVDA261218P00111000 | 2024-06-25 1:11PM EDT | 2026-12-18 | 24.70 | 0.00 | 0.00 | +1.35 | +5.78% | 101 | 502 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.