Italia markets close in 2 hours 39 minutes
FTSE MIB
33.500,24 -206,97 (-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
81,31 +0,48 (+0,59%) Bitcoin EUR
57.457,11 +238,07 (+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:122.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00122000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 5.15 | 0.00 | 0.00 | +3.15 | +157.50% | 90,963 | 19,773 | 0.00% |
| NVDA240705C00122000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 6.60 | 0.00 | 0.00 | +3.25 | +97.01% | 13,821 | 8,470 | 0.00% |
| NVDA240712C00122000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 7.86 | 0.00 | 0.00 | +3.36 | +74.67% | 5,691 | 4,095 | 0.00% |
| NVDA240719C00122000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | +3.50 | +63.64% | 13,140 | 14,936 | 0.00% |
| NVDA240726C00122000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1,500 | 4,023 | 0.00% |
| NVDA240802C00122000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 10.78 | 0.00 | 0.00 | 0.00 | - | 957 | 812 | 0.00% |
| NVDA240816C00122000 | 2024-06-25 3:58PM EDT | 2024-08-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2,402 | 9,121 | 0.00% |
| NVDA240920C00122000 | 2024-06-25 3:48PM EDT | 2024-09-20 | 16.05 | 0.00 | 0.00 | +3.90 | +32.10% | 1,757 | 7,766 | 0.00% |
| NVDA241018C00122000 | 2024-06-25 3:57PM EDT | 2024-10-18 | 17.95 | 0.00 | 0.00 | +4.27 | +31.21% | 488 | 6,208 | 0.00% |
| NVDA241115C00122000 | 2024-06-25 3:51PM EDT | 2024-11-15 | 19.35 | 0.00 | 0.00 | 0.00 | - | 181 | 1,723 | 0.00% |
| NVDA241220C00122000 | 2024-06-25 2:21PM EDT | 2024-12-20 | 20.95 | 0.00 | 0.00 | +2.20 | +11.73% | 624 | 1,836 | 0.00% |
| NVDA250117C00122000 | 2024-06-25 3:42PM EDT | 2025-01-17 | 23.31 | 0.00 | 0.00 | +4.11 | +21.41% | 213 | 9,620 | 0.00% |
| NVDA250221C00122000 | 2024-06-25 2:45PM EDT | 2025-02-21 | 24.24 | 0.00 | 0.00 | +3.49 | +16.82% | 53 | 823 | 0.00% |
| NVDA250321C00122000 | 2024-06-25 1:08PM EDT | 2025-03-21 | 24.74 | 0.00 | 0.00 | +2.89 | +13.23% | 43 | 880 | 0.00% |
| NVDA250620C00122000 | 2024-06-25 2:57PM EDT | 2025-06-20 | 29.30 | 0.00 | 0.00 | +3.61 | +14.05% | 77 | 1,848 | 0.00% |
| NVDA250919C00122000 | 2024-06-25 12:57PM EDT | 2025-09-19 | 31.90 | 0.00 | 0.00 | +3.00 | +10.38% | 16 | 1,389 | 0.00% |
| NVDA251219C00122000 | 2024-06-25 11:59AM EDT | 2025-12-19 | 36.10 | 0.00 | 0.00 | 0.00 | - | 22 | 689 | 0.00% |
| NVDA260116C00122000 | 2024-06-25 3:58PM EDT | 2026-01-16 | 37.25 | 0.00 | 0.00 | 0.00 | - | 20 | 379 | 0.00% |
| NVDA260618C00122000 | 2024-06-25 12:16PM EDT | 2026-06-18 | 40.87 | 0.00 | 0.00 | +3.56 | +9.54% | 96 | 808 | 0.00% |
| NVDA261218C00122000 | 2024-06-25 3:38PM EDT | 2026-12-18 | 46.58 | 0.00 | 0.00 | +3.73 | +8.70% | 1,562 | 4,837 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00122000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 1.06 | 0.00 | 0.00 | -4.71 | -81.63% | 101,614 | 23,476 | 12.50% |
| NVDA240705P00122000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 2.20 | 0.00 | 0.00 | -4.67 | -67.98% | 12,714 | 5,856 | 6.25% |
| NVDA240712P00122000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 3.30 | 0.00 | 0.00 | -4.27 | -56.41% | 5,846 | 3,648 | 3.13% |
| NVDA240719P00122000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 4.41 | 0.00 | 0.00 | -4.42 | -50.06% | 2,995 | 7,642 | 3.13% |
| NVDA240726P00122000 | 2024-06-25 3:55PM EDT | 2024-07-26 | 5.20 | 0.00 | 0.00 | 0.00 | - | 839 | 3,217 | 3.13% |
| NVDA240802P00122000 | 2024-06-25 3:51PM EDT | 2024-08-02 | 5.95 | 0.00 | 0.00 | 0.00 | - | 259 | 506 | 3.13% |
| NVDA240816P00122000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 613 | 2,947 | 1.56% |
| NVDA240920P00122000 | 2024-06-25 3:56PM EDT | 2024-09-20 | 10.53 | 0.00 | 0.00 | -3.72 | -26.11% | 895 | 3,489 | 1.56% |
| NVDA241018P00122000 | 2024-06-25 3:58PM EDT | 2024-10-18 | 11.70 | 0.00 | 0.00 | -3.50 | -23.03% | 292 | 2,019 | 1.56% |
| NVDA241115P00122000 | 2024-06-25 3:32PM EDT | 2024-11-15 | 12.78 | 0.00 | 0.00 | 0.00 | - | 94 | 553 | 1.56% |
| NVDA241220P00122000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 14.55 | 0.00 | 0.00 | -3.45 | -19.17% | 312 | 2,469 | 1.56% |
| NVDA250117P00122000 | 2024-06-25 1:34PM EDT | 2025-01-17 | 16.10 | 0.00 | 0.00 | -2.65 | -14.13% | 204 | 2,402 | 0.78% |
| NVDA250221P00122000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 16.70 | 0.00 | 0.00 | -2.40 | -12.57% | 13 | 377 | 0.78% |
| NVDA250321P00122000 | 2024-06-25 3:28PM EDT | 2025-03-21 | 17.47 | 0.00 | 0.00 | -3.03 | -14.78% | 126 | 599 | 0.78% |
| NVDA250620P00122000 | 2024-06-25 2:14PM EDT | 2025-06-20 | 20.35 | 0.00 | 0.00 | -2.40 | -10.55% | 215 | 1,067 | 0.78% |
| NVDA250919P00122000 | 2024-06-25 1:13PM EDT | 2025-09-19 | 22.81 | 0.00 | 0.00 | +4.11 | +21.98% | 380 | 669 | 0.78% |
| NVDA251219P00122000 | 2024-06-25 3:47PM EDT | 2025-12-19 | 24.09 | 0.00 | 0.00 | 0.00 | - | 2 | 598 | 0.78% |
| NVDA260116P00122000 | 2024-06-20 3:00PM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 0.78% |
| NVDA260618P00122000 | 2024-06-24 9:50AM EDT | 2026-06-18 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.78% |
| NVDA261218P00122000 | 2024-06-25 3:40PM EDT | 2026-12-18 | 29.76 | 0.00 | 0.00 | -2.74 | -8.43% | 27 | 1,082 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.