Italia markets close in 2 hours 40 minutes
FTSE MIB
33.500,17 -207,04 (-0,61%) 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
81,29 +0,46 (+0,57%) 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:117.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00117000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 9.50 | 0.00 | 0.00 | +5.40 | +131.71% | 4,976 | 6,095 | 0.00% |
| NVDA240705C00117000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 10.30 | 0.00 | 0.00 | +4.75 | +85.59% | 5,052 | 3,593 | 0.00% |
| NVDA240712C00117000 | 2024-06-25 3:53PM EDT | 2024-07-12 | 11.10 | 0.00 | 0.00 | +4.34 | +64.20% | 3,539 | 3,344 | 0.00% |
| NVDA240719C00117000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | +4.55 | +58.71% | 1,082 | 7,749 | 0.00% |
| NVDA240726C00117000 | 2024-06-25 3:40PM EDT | 2024-07-26 | 13.24 | 0.00 | 0.00 | 0.00 | - | 173 | 368 | 0.00% |
| NVDA240802C00117000 | 2024-06-25 3:58PM EDT | 2024-08-02 | 13.80 | 0.00 | 0.00 | 0.00 | - | 135 | 159 | 0.00% |
| NVDA240816C00117000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 218 | 3,008 | 0.00% |
| NVDA240920C00117000 | 2024-06-25 3:47PM EDT | 2024-09-20 | 18.85 | 0.00 | 0.00 | +4.31 | +29.64% | 165 | 4,878 | 0.00% |
| NVDA241018C00117000 | 2024-06-25 2:21PM EDT | 2024-10-18 | 19.36 | 0.00 | 0.00 | +3.51 | +22.15% | 120 | 1,095 | 0.00% |
| NVDA241115C00117000 | 2024-06-25 3:10PM EDT | 2024-11-15 | 21.50 | 0.00 | 0.00 | 0.00 | - | 286 | 1,062 | 0.00% |
| NVDA241220C00117000 | 2024-06-25 10:39AM EDT | 2024-12-20 | 21.85 | 0.00 | 0.00 | +1.85 | +9.25% | 18 | 1,653 | 0.00% |
| NVDA250117C00117000 | 2024-06-25 3:54PM EDT | 2025-01-17 | 25.60 | 0.00 | 0.00 | +4.48 | +21.21% | 71 | 2,243 | 0.00% |
| NVDA250221C00117000 | 2024-06-25 3:07PM EDT | 2025-02-21 | 27.00 | 0.00 | 0.00 | +2.88 | +11.94% | 6 | 522 | 0.00% |
| NVDA250620C00117000 | 2024-06-25 3:24PM EDT | 2025-06-20 | 32.35 | 0.00 | 0.00 | +5.00 | +18.28% | 21 | 1,919 | 0.00% |
| NVDA251219C00117000 | 2024-06-25 2:48PM EDT | 2025-12-19 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 340 | 0.00% |
| NVDA260116C00117000 | 2024-06-25 12:46PM EDT | 2026-01-16 | 38.45 | 0.00 | 0.00 | 0.00 | - | 8 | 1,336 | 0.00% |
| NVDA260618C00117000 | 2024-06-24 2:49PM EDT | 2026-06-18 | 39.70 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 0.00% |
| NVDA261218C00117000 | 2024-06-25 3:39PM EDT | 2026-12-18 | 48.50 | 0.00 | 0.00 | +5.25 | +12.14% | 8 | 1,410 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00117000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.31 | 0.00 | 0.00 | -2.54 | -89.12% | 35,676 | 21,662 | 25.00% |
| NVDA240705P00117000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.96 | 0.00 | 0.00 | -3.14 | -76.59% | 6,202 | 14,705 | 12.50% |
| NVDA240712P00117000 | 2024-06-25 3:57PM EDT | 2024-07-12 | 1.86 | 0.00 | 0.00 | -3.34 | -64.23% | 1,507 | 4,226 | 6.25% |
| NVDA240719P00117000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | -3.41 | -56.74% | 3,675 | 11,265 | 6.25% |
| NVDA240726P00117000 | 2024-06-25 3:50PM EDT | 2024-07-26 | 3.35 | 0.00 | 0.00 | 0.00 | - | 423 | 1,969 | 6.25% |
| NVDA240802P00117000 | 2024-06-25 3:51PM EDT | 2024-08-02 | 4.05 | 0.00 | 0.00 | 0.00 | - | 216 | 1,635 | 6.25% |
| NVDA240816P00117000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 392 | 6,041 | 6.25% |
| NVDA240920P00117000 | 2024-06-25 3:49PM EDT | 2024-09-20 | 8.17 | 0.00 | 0.00 | -3.13 | -27.70% | 375 | 3,060 | 3.13% |
| NVDA241018P00117000 | 2024-06-25 3:31PM EDT | 2024-10-18 | 9.25 | 0.00 | 0.00 | -2.67 | -22.40% | 33 | 1,711 | 3.13% |
| NVDA241115P00117000 | 2024-06-25 3:24PM EDT | 2024-11-15 | 10.65 | 0.00 | 0.00 | 0.00 | - | 53 | 1,359 | 3.13% |
| NVDA241220P00117000 | 2024-06-25 2:19PM EDT | 2024-12-20 | 12.60 | 0.00 | 0.00 | -2.12 | -14.40% | 260 | 919 | 3.13% |
| NVDA250117P00117000 | 2024-06-25 3:39PM EDT | 2025-01-17 | 12.80 | 0.00 | 0.00 | -2.35 | -15.51% | 86 | 937 | 3.13% |
| NVDA250221P00117000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 15.90 | 0.00 | 0.00 | -1.30 | -7.56% | 7 | 72 | 1.56% |
| NVDA250620P00117000 | 2024-06-25 11:04AM EDT | 2025-06-20 | 18.90 | 0.00 | 0.00 | -1.60 | -7.80% | 2 | 513 | 1.56% |
| NVDA251219P00117000 | 2024-06-24 10:33AM EDT | 2025-12-19 | 23.35 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 1.56% |
| NVDA260116P00117000 | 2024-05-28 12:03PM EDT | 2026-01-16 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 620 | 1.56% |
| NVDA260618P00117000 | 2024-06-25 2:31PM EDT | 2026-06-18 | 24.75 | 0.00 | 0.00 | +2.20 | +9.76% | 1 | 76 | 1.56% |
| NVDA261218P00117000 | 2024-06-25 12:31PM EDT | 2026-12-18 | 27.78 | 0.00 | 0.00 | -1.51 | -5.16% | 8 | 113 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.