Italia markets close in 2 hours 34 minutes
FTSE MIB
33.477,85 -229,36 (-0,68%) 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
81,21 +0,38 (+0,47%) Bitcoin EUR
57.569,16 +475,31 (+0,83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:121.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00121000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 5.95 | 0.00 | 0.00 | +3.62 | +155.36% | 52,985 | 16,731 | 0.00% |
| NVDA240705C00121000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 7.25 | 0.00 | 0.00 | +3.55 | +95.95% | 9,424 | 7,152 | 0.00% |
| NVDA240712C00121000 | 2024-06-25 3:58PM EDT | 2024-07-12 | 8.40 | 0.00 | 0.00 | +3.40 | +68.00% | 3,455 | 3,096 | 0.00% |
| NVDA240719C00121000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 9.25 | 0.00 | 0.00 | +3.37 | +57.31% | 8,023 | 39,765 | 0.00% |
| NVDA240726C00121000 | 2024-06-25 3:58PM EDT | 2024-07-26 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1,593 | 2,026 | 0.00% |
| NVDA240802C00121000 | 2024-06-25 3:57PM EDT | 2024-08-02 | 11.16 | 0.00 | 0.00 | 0.00 | - | 244 | 352 | 0.00% |
| NVDA240816C00121000 | 2024-06-25 3:58PM EDT | 2024-08-16 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1,778 | 9,689 | 0.00% |
| NVDA240920C00121000 | 2024-06-25 3:57PM EDT | 2024-09-20 | 16.58 | 0.00 | 0.00 | +4.08 | +32.64% | 1,587 | 6,380 | 0.00% |
| NVDA241115C00121000 | 2024-06-25 3:51PM EDT | 2024-11-15 | 19.90 | 0.00 | 0.00 | 0.00 | - | 210 | 1,507 | 0.00% |
| NVDA241220C00121000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 22.40 | 0.00 | 0.00 | +4.37 | +24.24% | 175 | 2,452 | 0.00% |
| NVDA250117C00121000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 23.72 | 0.00 | 0.00 | +4.57 | +23.86% | 318 | 5,203 | 0.00% |
| NVDA250221C00121000 | 2024-06-25 3:08PM EDT | 2025-02-21 | 24.95 | 0.00 | 0.00 | +2.75 | +12.39% | 204 | 587 | 0.00% |
| NVDA250620C00121000 | 2024-06-25 3:44PM EDT | 2025-06-20 | 30.50 | 0.00 | 0.00 | +3.53 | +13.09% | 116 | 3,227 | 0.00% |
| NVDA251219C00121000 | 2024-06-25 10:48AM EDT | 2025-12-19 | 34.54 | 0.00 | 0.00 | 0.00 | - | 3 | 3,012 | 0.00% |
| NVDA260116C00121000 | 2024-06-25 1:43PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,722 | 0.00% |
| NVDA260618C00121000 | 2024-06-25 3:27PM EDT | 2026-06-18 | 42.00 | 0.00 | 0.00 | +4.70 | +12.60% | 33 | 493 | 0.00% |
| NVDA261218C00121000 | 2024-06-25 3:55PM EDT | 2026-12-18 | 46.58 | 0.00 | 0.00 | +4.58 | +10.90% | 49 | 1,486 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00121000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.81 | 0.00 | 0.00 | -4.30 | -84.15% | 82,252 | 24,107 | 12.50% |
| NVDA240705P00121000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 1.91 | 0.00 | 0.00 | -4.34 | -69.44% | 9,268 | 4,790 | 6.25% |
| NVDA240712P00121000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 3.02 | 0.00 | 0.00 | -4.32 | -58.86% | 2,737 | 2,093 | 6.25% |
| NVDA240719P00121000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | -4.30 | -52.12% | 4,056 | 8,598 | 3.13% |
| NVDA240726P00121000 | 2024-06-25 3:54PM EDT | 2024-07-26 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1,218 | 813 | 3.13% |
| NVDA240802P00121000 | 2024-06-25 3:30PM EDT | 2024-08-02 | 5.27 | 0.00 | 0.00 | 0.00 | - | 251 | 591 | 3.13% |
| NVDA240816P00121000 | 2024-06-25 3:41PM EDT | 2024-08-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 388 | 1,738 | 3.13% |
| NVDA240920P00121000 | 2024-06-25 3:25PM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | -2.60 | -20.80% | 679 | 2,428 | 1.56% |
| NVDA241115P00121000 | 2024-06-25 3:41PM EDT | 2024-11-15 | 12.32 | 0.00 | 0.00 | 0.00 | - | 64 | 783 | 1.56% |
| NVDA241220P00121000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 14.05 | 0.00 | 0.00 | -2.65 | -15.87% | 295 | 1,583 | 1.56% |
| NVDA250117P00121000 | 2024-06-25 3:12PM EDT | 2025-01-17 | 15.10 | 0.00 | 0.00 | -2.90 | -16.11% | 225 | 1,890 | 1.56% |
| NVDA250221P00121000 | 2024-06-25 10:23AM EDT | 2025-02-21 | 18.00 | 0.00 | 0.00 | -1.10 | -5.76% | 2 | 194 | 1.56% |
| NVDA250620P00121000 | 2024-06-25 12:10PM EDT | 2025-06-20 | 19.90 | 0.00 | 0.00 | -2.70 | -11.95% | 1 | 401 | 0.78% |
| NVDA251219P00121000 | 2024-06-25 3:45PM EDT | 2025-12-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 41 | 590 | 0.78% |
| NVDA260116P00121000 | 2024-06-25 3:56PM EDT | 2026-01-16 | 24.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,015 | 0.78% |
| NVDA260618P00121000 | 2024-06-13 10:03AM EDT | 2026-06-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 41 | 78 | 0.78% |
| NVDA261218P00121000 | 2024-06-25 1:50PM EDT | 2026-12-18 | 29.80 | 0.00 | 0.00 | -1.88 | -5.93% | 20 | 463 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.