Italia markets close in 2 hours 50 minutes
FTSE MIB
33.529,95 -177,26 (-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
81,30 +0,47 (+0,58%) Bitcoin EUR
57.463,92 +179,70 (+0,31%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:116.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00116000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 10.45 | 0.00 | 0.00 | +5.80 | +124.73% | 3,912 | 5,320 | 0.00% |
| NVDA240705C00116000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 11.00 | 0.00 | 0.00 | +4.95 | +81.82% | 815 | 2,550 | 0.00% |
| NVDA240712C00116000 | 2024-06-25 3:28PM EDT | 2024-07-12 | 11.80 | 0.00 | 0.00 | +4.20 | +55.26% | 1,025 | 1,538 | 0.00% |
| NVDA240719C00116000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 12.75 | 0.00 | 0.00 | +4.55 | +55.49% | 1,177 | 19,526 | 0.00% |
| NVDA240726C00116000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 13.50 | 0.00 | 0.00 | 0.00 | - | 35 | 588 | 0.00% |
| NVDA240802C00116000 | 2024-06-25 3:49PM EDT | 2024-08-02 | 14.40 | 0.00 | 0.00 | 0.00 | - | 118 | 140 | 0.00% |
| NVDA240816C00116000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 274 | 3,865 | 0.00% |
| NVDA240920C00116000 | 2024-06-25 3:57PM EDT | 2024-09-20 | 19.40 | 0.00 | 0.00 | +4.60 | +31.08% | 117 | 6,593 | 0.00% |
| NVDA241018C00116000 | 2024-06-25 3:32PM EDT | 2024-10-18 | 21.06 | 0.00 | 0.00 | +3.21 | +17.98% | 25 | 1,666 | 0.00% |
| NVDA241115C00116000 | 2024-06-25 3:40PM EDT | 2024-11-15 | 23.05 | 0.00 | 0.00 | 0.00 | - | 46 | 1,401 | 0.00% |
| NVDA241220C00116000 | 2024-06-25 3:45PM EDT | 2024-12-20 | 24.93 | 0.00 | 0.00 | +3.97 | +18.94% | 188 | 3,443 | 0.00% |
| NVDA250117C00116000 | 2024-06-25 3:52PM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | +3.18 | +14.00% | 114 | 1,614 | 0.00% |
| NVDA250221C00116000 | 2024-06-25 2:48PM EDT | 2025-02-21 | 27.00 | 0.00 | 0.00 | +3.80 | +16.38% | 18 | 770 | 0.00% |
| NVDA250321C00116000 | 2024-06-25 3:15PM EDT | 2025-03-21 | 28.55 | 0.00 | 0.00 | +4.15 | +17.01% | 37 | 1,034 | 0.00% |
| NVDA250620C00116000 | 2024-06-25 3:23PM EDT | 2025-06-20 | 32.60 | 0.00 | 0.00 | +3.55 | +12.22% | 70 | 2,220 | 0.00% |
| NVDA250919C00116000 | 2024-06-25 3:59PM EDT | 2025-09-19 | 36.15 | 0.00 | 0.00 | +3.55 | +10.89% | 1 | 189 | 0.00% |
| NVDA251219C00116000 | 2024-06-24 1:29PM EDT | 2025-12-19 | 34.95 | 0.00 | 0.00 | 0.00 | - | 11 | 1,040 | 0.00% |
| NVDA260116C00116000 | 2024-06-25 3:31PM EDT | 2026-01-16 | 39.86 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 0.00% |
| NVDA260618C00116000 | 2024-06-24 2:37PM EDT | 2026-06-18 | 39.60 | 0.00 | 0.00 | 0.00 | - | 6 | 164 | 0.00% |
| NVDA261218C00116000 | 2024-06-25 10:15AM EDT | 2026-12-18 | 45.95 | 0.00 | 0.00 | +0.60 | +1.32% | 27 | 685 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00116000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | -2.18 | -89.71% | 22,600 | 25,598 | 25.00% |
| NVDA240705P00116000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.82 | 0.00 | 0.00 | -2.84 | -77.60% | 3,708 | 4,218 | 12.50% |
| NVDA240712P00116000 | 2024-06-25 3:50PM EDT | 2024-07-12 | 1.60 | 0.00 | 0.00 | -3.06 | -65.67% | 744 | 11,070 | 12.50% |
| NVDA240719P00116000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 2.36 | 0.00 | 0.00 | -3.20 | -57.55% | 3,264 | 11,635 | 6.25% |
| NVDA240726P00116000 | 2024-06-25 3:53PM EDT | 2024-07-26 | 2.98 | 0.00 | 0.00 | 0.00 | - | 311 | 2,015 | 6.25% |
| NVDA240802P00116000 | 2024-06-25 3:55PM EDT | 2024-08-02 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,410 | 1,778 | 6.25% |
| NVDA240816P00116000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 4.76 | 0.00 | 0.00 | 0.00 | - | 839 | 3,476 | 6.25% |
| NVDA240920P00116000 | 2024-06-25 3:53PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | -3.26 | -29.48% | 235 | 2,039 | 3.13% |
| NVDA241018P00116000 | 2024-06-25 3:13PM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | -2.65 | -22.55% | 43 | 1,180 | 3.13% |
| NVDA241115P00116000 | 2024-06-25 12:54PM EDT | 2024-11-15 | 10.85 | 0.00 | 0.00 | 0.00 | - | 69 | 777 | 3.13% |
| NVDA241220P00116000 | 2024-06-25 11:41AM EDT | 2024-12-20 | 12.40 | 0.00 | 0.00 | -1.51 | -10.86% | 7 | 1,738 | 3.13% |
| NVDA250117P00116000 | 2024-06-25 3:19PM EDT | 2025-01-17 | 12.66 | 0.00 | 0.00 | -2.99 | -19.11% | 44 | 1,820 | 3.13% |
| NVDA250221P00116000 | 2024-06-25 2:07PM EDT | 2025-02-21 | 14.11 | 0.00 | 0.00 | +3.14 | +28.62% | 100 | 123 | 3.13% |
| NVDA250321P00116000 | 2024-06-25 2:07PM EDT | 2025-03-21 | 14.94 | 0.00 | 0.00 | -2.21 | -12.89% | 104 | 494 | 3.13% |
| NVDA250620P00116000 | 2024-06-25 10:49AM EDT | 2025-06-20 | 18.70 | 0.00 | 0.00 | -0.70 | -3.61% | 11 | 1,123 | 1.56% |
| NVDA250919P00116000 | 2024-06-24 3:49PM EDT | 2025-09-19 | 21.80 | 0.00 | 0.00 | 0.00 | - | 89 | 141 | 1.56% |
| NVDA251219P00116000 | 2024-06-25 9:53AM EDT | 2025-12-19 | 22.82 | 0.00 | 0.00 | 0.00 | - | 9 | 264 | 1.56% |
| NVDA260116P00116000 | 2024-06-21 1:08PM EDT | 2026-01-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 1.56% |
| NVDA260618P00116000 | 2024-06-20 10:59AM EDT | 2026-06-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 342 | 1.56% |
| NVDA261218P00116000 | 2024-06-25 2:46PM EDT | 2026-12-18 | 26.70 | 0.00 | 0.00 | -1.80 | -6.32% | 3 | 114 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.