Italia markets close in 2 hours 42 minutes
FTSE MIB
33.503,50 -203,71 (-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
81,37 +0,54 (+0,67%) Bitcoin EUR
57.431,30 +232,52 (+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:114.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00114000 | 2024-06-25 3:55PM EDT | 2024-06-28 | 11.95 | 0.00 | 0.00 | +6.02 | +101.52% | 835 | 6,690 | 0.00% |
| NVDA240705C00114000 | 2024-06-25 3:52PM EDT | 2024-07-05 | 12.65 | 0.00 | 0.00 | +5.45 | +75.69% | 297 | 2,179 | 0.00% |
| NVDA240712C00114000 | 2024-06-25 2:56PM EDT | 2024-07-12 | 13.45 | 0.00 | 0.00 | +4.80 | +55.49% | 131 | 598 | 0.00% |
| NVDA240719C00114000 | 2024-06-25 3:46PM EDT | 2024-07-19 | 14.25 | 0.00 | 0.00 | +4.95 | +53.23% | 803 | 7,944 | 0.00% |
| NVDA240726C00114000 | 2024-06-25 1:50PM EDT | 2024-07-26 | 14.55 | 0.00 | 0.00 | 0.00 | - | 102 | 192 | 0.00% |
| NVDA240802C00114000 | 2024-06-25 1:14PM EDT | 2024-08-02 | 14.50 | 0.00 | 0.00 | 0.00 | - | 21 | 102 | 0.00% |
| NVDA240816C00114000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 16.92 | 0.00 | 0.00 | 0.00 | - | 75 | 7,273 | 0.00% |
| NVDA240920C00114000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 20.80 | 0.00 | 0.00 | +5.00 | +31.65% | 244 | 8,973 | 0.00% |
| NVDA241018C00114000 | 2024-06-25 2:09PM EDT | 2024-10-18 | 22.05 | 0.00 | 0.00 | +4.64 | +26.65% | 32 | 3,092 | 0.00% |
| NVDA241115C00114000 | 2024-06-25 12:00PM EDT | 2024-11-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | 23 | 847 | 0.00% |
| NVDA241220C00114000 | 2024-06-25 3:32PM EDT | 2024-12-20 | 26.13 | 0.00 | 0.00 | +4.63 | +21.53% | 13 | 1,987 | 0.00% |
| NVDA250117C00114000 | 2024-06-25 3:30PM EDT | 2025-01-17 | 27.37 | 0.00 | 0.00 | +4.72 | +20.84% | 15 | 3,658 | 0.00% |
| NVDA250221C00114000 | 2024-06-21 10:36AM EDT | 2025-02-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 19 | 748 | 0.00% |
| NVDA250321C00114000 | 2024-06-25 3:01PM EDT | 2025-03-21 | 29.40 | 0.00 | 0.00 | +4.20 | +16.67% | 6 | 2,592 | 0.00% |
| NVDA250620C00114000 | 2024-06-25 3:00PM EDT | 2025-06-20 | 33.10 | 0.00 | 0.00 | +4.08 | +14.06% | 11 | 1,721 | 0.00% |
| NVDA250919C00114000 | 2024-06-25 10:20AM EDT | 2025-09-19 | 34.35 | 0.00 | 0.00 | +0.50 | +1.48% | 35 | 481 | 0.00% |
| NVDA251219C00114000 | 2024-06-25 11:49AM EDT | 2025-12-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 435 | 0.00% |
| NVDA260116C00114000 | 2024-06-24 2:27PM EDT | 2026-01-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,453 | 0.00% |
| NVDA260618C00114000 | 2024-06-25 10:12AM EDT | 2026-06-18 | 42.75 | 0.00 | 0.00 | +1.38 | +3.34% | 2 | 1,553 | 0.00% |
| NVDA261218C00114000 | 2024-06-21 3:39PM EDT | 2026-12-18 | 50.69 | 0.00 | 0.00 | 0.00 | - | 5 | 830 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00114000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | -1.54 | -90.59% | 17,891 | 18,480 | 25.00% |
| NVDA240705P00114000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 0.56 | 0.00 | 0.00 | -2.28 | -80.28% | 1,412 | 11,500 | 12.50% |
| NVDA240712P00114000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 1.20 | 0.00 | 0.00 | -2.66 | -68.91% | 2,634 | 5,573 | 12.50% |
| NVDA240719P00114000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 1.94 | 0.00 | 0.00 | -2.72 | -58.37% | 2,141 | 10,630 | 12.50% |
| NVDA240726P00114000 | 2024-06-25 3:58PM EDT | 2024-07-26 | 2.51 | 0.00 | 0.00 | 0.00 | - | 170 | 1,957 | 6.25% |
| NVDA240802P00114000 | 2024-06-25 3:30PM EDT | 2024-08-02 | 2.93 | 0.00 | 0.00 | 0.00 | - | 34 | 2,593 | 6.25% |
| NVDA240816P00114000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 154 | 2,906 | 6.25% |
| NVDA240920P00114000 | 2024-06-25 3:56PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | -2.65 | -27.18% | 156 | 2,163 | 6.25% |
| NVDA241018P00114000 | 2024-06-25 3:50PM EDT | 2024-10-18 | 8.12 | 0.00 | 0.00 | -2.68 | -24.81% | 27 | 1,272 | 3.13% |
| NVDA241115P00114000 | 2024-06-25 3:11PM EDT | 2024-11-15 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2,268 | 3.13% |
| NVDA241220P00114000 | 2024-06-25 11:35AM EDT | 2024-12-20 | 11.52 | 0.00 | 0.00 | -2.18 | -15.91% | 67 | 3,452 | 3.13% |
| NVDA250117P00114000 | 2024-06-25 3:50PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | -2.05 | -14.91% | 60 | 2,534 | 3.13% |
| NVDA250221P00114000 | 2024-06-25 10:39AM EDT | 2025-02-21 | 14.52 | 0.00 | 0.00 | -1.13 | -7.22% | 1 | 416 | 3.13% |
| NVDA250321P00114000 | 2024-06-25 11:53AM EDT | 2025-03-21 | 14.20 | 0.00 | 0.00 | -1.85 | -11.53% | 21 | 4,751 | 3.13% |
| NVDA250620P00114000 | 2024-06-25 12:42PM EDT | 2025-06-20 | 16.41 | 0.00 | 0.00 | -1.69 | -9.34% | 23 | 2,286 | 3.13% |
| NVDA250919P00114000 | 2024-06-25 12:42PM EDT | 2025-09-19 | 18.49 | 0.00 | 0.00 | -1.76 | -8.69% | 21 | 97 | 1.56% |
| NVDA251219P00114000 | 2024-06-24 3:54PM EDT | 2025-12-19 | 22.59 | 0.00 | 0.00 | 0.00 | - | 10 | 321 | 1.56% |
| NVDA260116P00114000 | 2024-06-25 3:00PM EDT | 2026-01-16 | 20.65 | 0.00 | 0.00 | 0.00 | - | 10 | 240 | 1.56% |
| NVDA260618P00114000 | 2024-06-18 12:47PM EDT | 2026-06-18 | 20.80 | 0.00 | 0.00 | 0.00 | - | 167 | 169 | 1.56% |
| NVDA261218P00114000 | 2024-06-25 2:27PM EDT | 2026-12-18 | 25.95 | 0.00 | 0.00 | -0.25 | -0.95% | 1 | 303 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.