Italia markets close in 2 hours 50 minutes
FTSE MIB
33.529,54 -177,67 (-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
81,29 +0,46 (+0,57%) 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:118.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00118000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 8.60 | 0.00 | 0.00 | +5.00 | +138.89% | 11,401 | 7,582 | 0.00% |
| NVDA240705C00118000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 9.50 | 0.00 | 0.00 | +4.50 | +90.00% | 3,126 | 3,536 | 0.00% |
| NVDA240712C00118000 | 2024-06-25 3:48PM EDT | 2024-07-12 | 10.30 | 0.00 | 0.00 | +4.10 | +66.13% | 3,590 | 2,170 | 0.00% |
| NVDA240719C00118000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 11.48 | 0.00 | 0.00 | +4.26 | +59.00% | 2,792 | 13,414 | 0.00% |
| NVDA240726C00118000 | 2024-06-25 3:38PM EDT | 2024-07-26 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1,088 | 1,155 | 0.00% |
| NVDA240802C00118000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 13.30 | 0.00 | 0.00 | 0.00 | - | 509 | 424 | 0.00% |
| NVDA240816C00118000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 391 | 5,561 | 0.00% |
| NVDA240920C00118000 | 2024-06-25 3:57PM EDT | 2024-09-20 | 18.38 | 0.00 | 0.00 | +4.50 | +32.42% | 477 | 7,877 | 0.00% |
| NVDA241018C00118000 | 2024-06-25 2:34PM EDT | 2024-10-18 | 19.10 | 0.00 | 0.00 | +3.70 | +24.03% | 138 | 1,202 | 0.00% |
| NVDA241115C00118000 | 2024-06-25 3:51PM EDT | 2024-11-15 | 21.45 | 0.00 | 0.00 | 0.00 | - | 94 | 2,846 | 0.00% |
| NVDA241220C00118000 | 2024-06-25 3:55PM EDT | 2024-12-20 | 23.80 | 0.00 | 0.00 | +4.50 | +23.32% | 33 | 2,511 | 0.00% |
| NVDA250117C00118000 | 2024-06-25 3:43PM EDT | 2025-01-17 | 25.05 | 0.00 | 0.00 | +4.55 | +22.20% | 73 | 5,170 | 0.00% |
| NVDA250221C00118000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 25.15 | 0.00 | 0.00 | +2.10 | +9.11% | 7 | 617 | 0.00% |
| NVDA250321C00118000 | 2024-06-25 3:06PM EDT | 2025-03-21 | 27.60 | 0.00 | 0.00 | +3.22 | +13.21% | 21 | 2,680 | 0.00% |
| NVDA250620C00118000 | 2024-06-25 3:57PM EDT | 2025-06-20 | 31.80 | 0.00 | 0.00 | +4.70 | +17.34% | 31 | 1,189 | 0.00% |
| NVDA250919C00118000 | 2024-06-25 12:09PM EDT | 2025-09-19 | 34.60 | 0.00 | 0.00 | +3.60 | +11.61% | 18 | 442 | 0.00% |
| NVDA251219C00118000 | 2024-06-25 9:43AM EDT | 2025-12-19 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 0.00% |
| NVDA260116C00118000 | 2024-06-25 1:20PM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 788 | 0.00% |
| NVDA260618C00118000 | 2024-06-24 3:56PM EDT | 2026-06-18 | 38.50 | 0.00 | 0.00 | 0.00 | - | 31 | 145 | 0.00% |
| NVDA261218C00118000 | 2024-06-25 1:53PM EDT | 2026-12-18 | 47.17 | 0.00 | 0.00 | +4.52 | +10.60% | 7 | 1,403 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00118000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | -2.99 | -88.20% | 59,058 | 25,463 | 12.50% |
| NVDA240705P00118000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 1.15 | 0.00 | 0.00 | -3.50 | -75.27% | 13,415 | 9,099 | 12.50% |
| NVDA240712P00118000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 2.05 | 0.00 | 0.00 | -3.61 | -63.78% | 6,754 | 3,649 | 6.25% |
| NVDA240719P00118000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | -3.65 | -55.73% | 4,651 | 14,244 | 6.25% |
| NVDA240726P00118000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 3.60 | 0.00 | 0.00 | 0.00 | - | 689 | 2,372 | 6.25% |
| NVDA240802P00118000 | 2024-06-25 3:56PM EDT | 2024-08-02 | 4.35 | 0.00 | 0.00 | 0.00 | - | 417 | 733 | 6.25% |
| NVDA240816P00118000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 603 | 5,971 | 3.13% |
| NVDA240920P00118000 | 2024-06-25 3:37PM EDT | 2024-09-20 | 8.66 | 0.00 | 0.00 | -3.39 | -28.13% | 406 | 3,601 | 3.13% |
| NVDA241018P00118000 | 2024-06-25 3:33PM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | -3.60 | -27.27% | 90 | 804 | 3.13% |
| NVDA241115P00118000 | 2024-06-25 1:52PM EDT | 2024-11-15 | 11.30 | 0.00 | 0.00 | 0.00 | - | 94 | 1,279 | 3.13% |
| NVDA241220P00118000 | 2024-06-25 3:17PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | -3.20 | -20.00% | 534 | 1,623 | 3.13% |
| NVDA250117P00118000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 13.43 | 0.00 | 0.00 | -3.23 | -19.39% | 124 | 1,812 | 1.56% |
| NVDA250221P00118000 | 2024-06-25 10:35AM EDT | 2025-02-21 | 15.55 | 0.00 | 0.00 | -2.05 | -11.65% | 3 | 224 | 1.56% |
| NVDA250321P00118000 | 2024-06-25 3:36PM EDT | 2025-03-21 | 15.40 | 0.00 | 0.00 | -2.55 | -14.21% | 16 | 1,214 | 1.56% |
| NVDA250620P00118000 | 2024-06-25 11:56AM EDT | 2025-06-20 | 18.45 | 0.00 | 0.00 | -2.15 | -10.44% | 20 | 1,290 | 1.56% |
| NVDA250919P00118000 | 2024-06-25 10:32AM EDT | 2025-09-19 | 21.55 | 0.00 | 0.00 | -1.55 | -6.71% | 6 | 542 | 1.56% |
| NVDA251219P00118000 | 2024-06-25 1:52PM EDT | 2025-12-19 | 22.27 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 1.56% |
| NVDA260116P00118000 | 2024-06-20 12:53PM EDT | 2026-01-16 | 20.80 | 0.00 | 0.00 | 0.00 | - | 180 | 1,127 | 1.56% |
| NVDA260618P00118000 | 2024-06-20 11:35AM EDT | 2026-06-18 | 22.58 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 1.56% |
| NVDA261218P00118000 | 2024-06-24 3:02PM EDT | 2026-12-18 | 29.50 | 0.00 | 0.00 | -0.30 | -1.01% | 1 | 2,405 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.