Italia markets close in 2 hours 40 minutes
FTSE MIB
33.503,76 -203,45 (-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
81,33 +0,50 (+0,62%) 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:112.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00112000 | 2024-06-25 3:50PM EDT | 2024-06-28 | 14.40 | 0.00 | 0.00 | +7.00 | +94.59% | 640 | 6,970 | 0.00% |
| NVDA240705C00112000 | 2024-06-25 3:28PM EDT | 2024-07-05 | 14.55 | 0.00 | 0.00 | +5.98 | +69.78% | 205 | 5,934 | 0.00% |
| NVDA240712C00112000 | 2024-06-25 3:32PM EDT | 2024-07-12 | 15.45 | 0.00 | 0.00 | +5.50 | +55.28% | 46 | 490 | 0.00% |
| NVDA240719C00112000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 15.70 | 0.00 | 0.00 | +5.13 | +48.53% | 646 | 5,378 | 0.00% |
| NVDA240726C00112000 | 2024-06-25 12:18PM EDT | 2024-07-26 | 15.76 | 0.00 | 0.00 | 0.00 | - | 8 | 845 | 0.00% |
| NVDA240802C00112000 | 2024-06-25 3:37PM EDT | 2024-08-02 | 17.50 | 0.00 | 0.00 | 0.00 | - | 65 | 120 | 0.00% |
| NVDA240816C00112000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 18.32 | 0.00 | 0.00 | 0.00 | - | 76 | 7,819 | 0.00% |
| NVDA240920C00112000 | 2024-06-25 3:32PM EDT | 2024-09-20 | 21.90 | 0.00 | 0.00 | +4.99 | +29.51% | 136 | 14,174 | 0.00% |
| NVDA241018C00112000 | 2024-06-25 3:43PM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | +4.55 | +24.01% | 45 | 1,582 | 0.00% |
| NVDA241115C00112000 | 2024-06-25 1:35PM EDT | 2024-11-15 | 23.73 | 0.00 | 0.00 | 0.00 | - | 88 | 1,469 | 0.00% |
| NVDA241220C00112000 | 2024-06-25 2:18PM EDT | 2024-12-20 | 26.10 | 0.00 | 0.00 | +3.35 | +14.73% | 21 | 2,128 | 0.00% |
| NVDA250117C00112000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 28.50 | 0.00 | 0.00 | +4.45 | +18.50% | 39 | 2,239 | 0.00% |
| NVDA250221C00112000 | 2024-06-25 2:11PM EDT | 2025-02-21 | 29.40 | 0.00 | 0.00 | +3.05 | +11.57% | 26 | 982 | 0.00% |
| NVDA250321C00112000 | 2024-06-25 3:55PM EDT | 2025-03-21 | 31.00 | 0.00 | 0.00 | +4.56 | +17.25% | 70 | 2,194 | 0.00% |
| NVDA250620C00112000 | 2024-06-24 3:57PM EDT | 2025-06-20 | 29.80 | 0.00 | 0.00 | 0.00 | - | 92 | 2,049 | 0.00% |
| NVDA250919C00112000 | 2024-06-24 3:48PM EDT | 2025-09-19 | 33.57 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA251219C00112000 | 2024-06-21 11:20AM EDT | 2025-12-19 | 43.57 | 0.00 | 0.00 | 0.00 | - | 72 | 3,795 | 0.00% |
| NVDA260116C00112000 | 2024-06-25 10:08AM EDT | 2026-01-16 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 0.00% |
| NVDA260618C00112000 | 2024-06-24 11:29AM EDT | 2026-06-18 | 41.85 | 0.00 | 0.00 | 0.00 | - | 25 | 417 | 0.00% |
| NVDA261218C00112000 | 2024-06-25 10:58AM EDT | 2026-12-18 | 48.80 | 0.00 | 0.00 | +3.00 | +6.55% | 9 | 1,985 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00112000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | -1.01 | -87.83% | 15,389 | 21,839 | 25.00% |
| NVDA240705P00112000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 0.43 | 0.00 | 0.00 | -1.70 | -79.81% | 1,220 | 4,041 | 12.50% |
| NVDA240712P00112000 | 2024-06-25 3:47PM EDT | 2024-07-12 | 0.92 | 0.00 | 0.00 | -2.18 | -70.32% | 495 | 1,535 | 12.50% |
| NVDA240719P00112000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | -2.40 | -62.02% | 2,096 | 13,226 | 12.50% |
| NVDA240726P00112000 | 2024-06-25 3:46PM EDT | 2024-07-26 | 2.01 | 0.00 | 0.00 | 0.00 | - | 172 | 743 | 12.50% |
| NVDA240802P00112000 | 2024-06-25 3:58PM EDT | 2024-08-02 | 2.57 | 0.00 | 0.00 | 0.00 | - | 713 | 1,151 | 6.25% |
| NVDA240816P00112000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 626 | 3,724 | 6.25% |
| NVDA240920P00112000 | 2024-06-25 3:34PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | -2.05 | -25.15% | 119 | 7,607 | 6.25% |
| NVDA241018P00112000 | 2024-06-25 3:52PM EDT | 2024-10-18 | 7.42 | 0.00 | 0.00 | -1.91 | -20.47% | 40 | 947 | 6.25% |
| NVDA241115P00112000 | 2024-06-25 12:47PM EDT | 2024-11-15 | 9.05 | 0.00 | 0.00 | 0.00 | - | 63 | 1,499 | 3.13% |
| NVDA241220P00112000 | 2024-06-25 3:28PM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | -2.55 | -20.32% | 47 | 1,142 | 3.13% |
| NVDA250117P00112000 | 2024-06-25 3:50PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | -2.70 | -20.00% | 83 | 4,546 | 3.13% |
| NVDA250221P00112000 | 2024-06-25 12:19PM EDT | 2025-02-21 | 12.35 | 0.00 | 0.00 | -2.15 | -14.83% | 7 | 350 | 3.13% |
| NVDA250321P00112000 | 2024-06-25 12:46PM EDT | 2025-03-21 | 13.20 | 0.00 | 0.00 | -1.55 | -10.51% | 1 | 2,839 | 3.13% |
| NVDA250620P00112000 | 2024-06-25 10:49AM EDT | 2025-06-20 | 16.70 | 0.00 | 0.00 | -1.05 | -5.92% | 1 | 2,099 | 3.13% |
| NVDA250919P00112000 | 2024-06-25 10:07AM EDT | 2025-09-19 | 18.80 | 0.00 | 0.00 | +1.35 | +7.74% | 12 | 115 | 3.13% |
| NVDA251219P00112000 | 2024-06-24 1:46PM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 72 | 342 | 1.56% |
| NVDA260116P00112000 | 2024-06-21 2:20PM EDT | 2026-01-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 1.56% |
| NVDA260618P00112000 | 2024-06-20 12:52PM EDT | 2026-06-18 | 20.68 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 1.56% |
| NVDA261218P00112000 | 2024-06-21 11:45AM EDT | 2026-12-18 | 24.34 | 0.00 | 0.00 | 0.00 | - | 13 | 1,940 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.