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:113.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00113000 | 2024-06-25 3:55PM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | +6.33 | +94.90% | 908 | 5,737 | 0.00% |
| NVDA240705C00113000 | 2024-06-25 3:52PM EDT | 2024-07-05 | 13.35 | 0.00 | 0.00 | +5.35 | +66.88% | 464 | 4,873 | 0.00% |
| NVDA240712C00113000 | 2024-06-25 3:26PM EDT | 2024-07-12 | 14.20 | 0.00 | 0.00 | +4.85 | +51.87% | 84 | 1,037 | 0.00% |
| NVDA240719C00113000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 15.20 | 0.00 | 0.00 | +5.30 | +53.54% | 536 | 25,818 | 0.00% |
| NVDA240726C00113000 | 2024-06-25 3:41PM EDT | 2024-07-26 | 16.12 | 0.00 | 0.00 | 0.00 | - | 67 | 160 | 0.00% |
| NVDA240802C00113000 | 2024-06-25 2:55PM EDT | 2024-08-02 | 15.65 | 0.00 | 0.00 | 0.00 | - | 135 | 165 | 0.00% |
| NVDA240816C00113000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 18.04 | 0.00 | 0.00 | 0.00 | - | 287 | 6,106 | 0.00% |
| NVDA240920C00113000 | 2024-06-25 3:43PM EDT | 2024-09-20 | 21.25 | 0.00 | 0.00 | +4.08 | +23.76% | 107 | 12,140 | 0.00% |
| NVDA241018C00113000 | 2024-06-25 2:47PM EDT | 2024-10-18 | 22.10 | 0.00 | 0.00 | +4.16 | +23.19% | 80 | 1,282 | 0.00% |
| NVDA241115C00113000 | 2024-06-25 3:47PM EDT | 2024-11-15 | 24.40 | 0.00 | 0.00 | 0.00 | - | 101 | 1,352 | 0.00% |
| NVDA241220C00113000 | 2024-06-25 1:52PM EDT | 2024-12-20 | 26.50 | 0.00 | 0.00 | +4.45 | +20.18% | 16 | 2,171 | 0.00% |
| NVDA250117C00113000 | 2024-06-25 2:46PM EDT | 2025-01-17 | 26.95 | 0.00 | 0.00 | +3.15 | +13.24% | 94 | 4,302 | 0.00% |
| NVDA250221C00113000 | 2024-06-24 3:38PM EDT | 2025-02-21 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 835 | 0.00% |
| NVDA250620C00113000 | 2024-06-25 11:57AM EDT | 2025-06-20 | 33.80 | 0.00 | 0.00 | +4.20 | +14.19% | 7 | 2,105 | 0.00% |
| NVDA251219C00113000 | 2024-06-21 11:16AM EDT | 2025-12-19 | 42.40 | 0.00 | 0.00 | 0.00 | - | 5 | 692 | 0.00% |
| NVDA260116C00113000 | 2024-06-24 10:34AM EDT | 2026-01-16 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 862 | 0.00% |
| NVDA260618C00113000 | 2024-06-21 1:40PM EDT | 2026-06-18 | 46.30 | 0.00 | 0.00 | 0.00 | - | 3 | 549 | 0.00% |
| NVDA261218C00113000 | 2024-06-25 2:52PM EDT | 2026-12-18 | 49.15 | 0.00 | 0.00 | +2.40 | +5.13% | 21 | 2,409 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00113000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | -1.26 | -89.36% | 17,983 | 17,645 | 25.00% |
| NVDA240705P00113000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.50 | 0.00 | 0.00 | -1.91 | -79.25% | 3,042 | 4,911 | 12.50% |
| NVDA240712P00113000 | 2024-06-25 3:49PM EDT | 2024-07-12 | 1.06 | 0.00 | 0.00 | -2.19 | -67.38% | 552 | 1,654 | 12.50% |
| NVDA240719P00113000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.66 | 0.00 | 0.00 | -2.59 | -60.94% | 1,946 | 9,236 | 12.50% |
| NVDA240726P00113000 | 2024-06-25 3:40PM EDT | 2024-07-26 | 2.12 | 0.00 | 0.00 | 0.00 | - | 154 | 944 | 6.25% |
| NVDA240802P00113000 | 2024-06-25 3:21PM EDT | 2024-08-02 | 2.85 | 0.00 | 0.00 | 0.00 | - | 121 | 717 | 6.25% |
| NVDA240816P00113000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 233 | 8,323 | 6.25% |
| NVDA240920P00113000 | 2024-06-25 3:49PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | -2.88 | -30.06% | 305 | 4,190 | 6.25% |
| NVDA241018P00113000 | 2024-06-25 2:56PM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | -2.00 | -20.30% | 33 | 1,864 | 3.13% |
| NVDA241115P00113000 | 2024-06-25 12:46PM EDT | 2024-11-15 | 9.35 | 0.00 | 0.00 | 0.00 | - | 44 | 3,619 | 3.13% |
| NVDA241220P00113000 | 2024-06-25 3:22PM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | -1.94 | -15.47% | 2 | 1,342 | 3.13% |
| NVDA250117P00113000 | 2024-06-25 11:45AM EDT | 2025-01-17 | 11.90 | 0.00 | 0.00 | -1.60 | -11.85% | 36 | 1,586 | 3.13% |
| NVDA250221P00113000 | 2024-06-25 10:33AM EDT | 2025-02-21 | 14.10 | 0.00 | 0.00 | -1.12 | -7.36% | 3 | 99 | 3.13% |
| NVDA250620P00113000 | 2024-06-25 10:49AM EDT | 2025-06-20 | 17.20 | 0.00 | 0.00 | -0.40 | -2.27% | 3 | 1,183 | 3.13% |
| NVDA251219P00113000 | 2024-06-24 10:34AM EDT | 2025-12-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 1.56% |
| NVDA260116P00113000 | 2024-06-21 9:36AM EDT | 2026-01-16 | 19.84 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 1.56% |
| NVDA260618P00113000 | 2024-06-13 3:57PM EDT | 2026-06-18 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 1.56% |
| NVDA261218P00113000 | 2024-06-25 3:03PM EDT | 2026-12-18 | 25.37 | 0.00 | 0.00 | +2.57 | +11.27% | 1 | 2,553 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.