Italia markets close in 2 hours 49 minutes
FTSE MIB
33.523,38 -183,83 (-0,55%) 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
81,34 +0,51 (+0,63%) Bitcoin EUR
57.421,86 +191,57 (+0,33%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:119.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00119000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 7.69 | 0.00 | 0.00 | +4.49 | +140.31% | 21,901 | 10,380 | 0.00% |
| NVDA240705C00119000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 8.80 | 0.00 | 0.00 | +4.30 | +95.56% | 3,862 | 2,925 | 0.00% |
| NVDA240712C00119000 | 2024-06-25 3:58PM EDT | 2024-07-12 | 9.73 | 0.00 | 0.00 | +3.98 | +69.22% | 4,108 | 2,792 | 0.00% |
| NVDA240719C00119000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 10.90 | 0.00 | 0.00 | +4.13 | +61.00% | 5,815 | 14,271 | 0.00% |
| NVDA240726C00119000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 11.77 | 0.00 | 0.00 | 0.00 | - | 378 | 859 | 0.00% |
| NVDA240802C00119000 | 2024-06-25 3:57PM EDT | 2024-08-02 | 12.30 | 0.00 | 0.00 | 0.00 | - | 329 | 368 | 0.00% |
| NVDA240816C00119000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 813 | 8,343 | 0.00% |
| NVDA240920C00119000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 17.78 | 0.00 | 0.00 | +4.34 | +32.29% | 518 | 2,955 | 0.00% |
| NVDA241018C00119000 | 2024-06-25 3:55PM EDT | 2024-10-18 | 19.60 | 0.00 | 0.00 | +4.55 | +30.23% | 404 | 4,001 | 0.00% |
| NVDA241115C00119000 | 2024-06-25 3:56PM EDT | 2024-11-15 | 20.90 | 0.00 | 0.00 | 0.00 | - | 95 | 1,312 | 0.00% |
| NVDA241220C00119000 | 2024-06-25 3:28PM EDT | 2024-12-20 | 23.30 | 0.00 | 0.00 | +4.44 | +23.54% | 157 | 1,378 | 0.00% |
| NVDA250117C00119000 | 2024-06-25 3:36PM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | +4.60 | +23.00% | 76 | 2,464 | 0.00% |
| NVDA250221C00119000 | 2024-06-25 2:22PM EDT | 2025-02-21 | 25.30 | 0.00 | 0.00 | +3.20 | +14.48% | 12 | 646 | 0.00% |
| NVDA250620C00119000 | 2024-06-25 3:29PM EDT | 2025-06-20 | 31.50 | 0.00 | 0.00 | +4.88 | +18.33% | 43 | 4,158 | 0.00% |
| NVDA251219C00119000 | 2024-06-25 1:10PM EDT | 2025-12-19 | 36.45 | 0.00 | 0.00 | 0.00 | - | 26 | 963 | 0.00% |
| NVDA260116C00119000 | 2024-06-25 12:48PM EDT | 2026-01-16 | 37.10 | 0.00 | 0.00 | 0.00 | - | 26 | 306 | 0.00% |
| NVDA260618C00119000 | 2024-06-25 1:55PM EDT | 2026-06-18 | 42.26 | 0.00 | 0.00 | +4.26 | +11.21% | 1 | 124 | 0.00% |
| NVDA261218C00119000 | 2024-06-25 3:26PM EDT | 2026-12-18 | 47.30 | 0.00 | 0.00 | +4.80 | +11.29% | 44 | 954 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00119000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.00 | -3.41 | -87.44% | 66,836 | 20,002 | 12.50% |
| NVDA240705P00119000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 1.41 | 0.00 | 0.00 | -3.64 | -72.08% | 3,446 | 4,847 | 6.25% |
| NVDA240712P00119000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 2.32 | 0.00 | 0.00 | -3.87 | -62.52% | 1,337 | 3,083 | 6.25% |
| NVDA240719P00119000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | -3.90 | -54.93% | 4,878 | 11,635 | 6.25% |
| NVDA240726P00119000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,134 | 2,258 | 6.25% |
| NVDA240802P00119000 | 2024-06-25 3:40PM EDT | 2024-08-02 | 4.50 | 0.00 | 0.00 | 0.00 | - | 604 | 938 | 3.13% |
| NVDA240816P00119000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 5.92 | 0.00 | 0.00 | 0.00 | - | 931 | 3,313 | 3.13% |
| NVDA240920P00119000 | 2024-06-25 3:48PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | -3.58 | -28.46% | 570 | 2,320 | 3.13% |
| NVDA241018P00119000 | 2024-06-25 1:37PM EDT | 2024-10-18 | 10.80 | 0.00 | 0.00 | -2.79 | -20.53% | 62 | 1,600 | 3.13% |
| NVDA241115P00119000 | 2024-06-25 3:52PM EDT | 2024-11-15 | 11.58 | 0.00 | 0.00 | 0.00 | - | 44 | 527 | 1.56% |
| NVDA241220P00119000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | -3.50 | -21.08% | 435 | 1,827 | 1.56% |
| NVDA250117P00119000 | 2024-06-25 3:52PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | -3.19 | -18.56% | 106 | 1,256 | 1.56% |
| NVDA250221P00119000 | 2024-06-24 11:30AM EDT | 2025-02-21 | 17.89 | 0.00 | 0.00 | 0.00 | - | 52 | 205 | 1.56% |
| NVDA250620P00119000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | -2.01 | -9.57% | 16 | 632 | 1.56% |
| NVDA251219P00119000 | 2024-06-24 3:57PM EDT | 2025-12-19 | 25.52 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 1.56% |
| NVDA260116P00119000 | 2024-06-24 1:41PM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 52 | 653 | 0.78% |
| NVDA260618P00119000 | 2024-06-17 10:12AM EDT | 2026-06-18 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 372 | 0.78% |
| NVDA261218P00119000 | 2024-06-24 3:53PM EDT | 2026-12-18 | 30.83 | 0.00 | 0.00 | 0.00 | - | 6 | 453 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.