Italia markets close in 2 hours 34 minutes
FTSE MIB
33.476,04 -231,17 (-0,69%) 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:123.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00123000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 4.53 | 0.00 | 0.00 | +2.81 | +163.37% | 136,847 | 18,346 | 0.00% |
| NVDA240705C00123000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 5.96 | 0.00 | 0.00 | +2.91 | +95.41% | 18,610 | 6,380 | 0.00% |
| NVDA240712C00123000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 7.35 | 0.00 | 0.00 | +3.15 | +75.00% | 4,061 | 2,773 | 0.00% |
| NVDA240719C00123000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 8.40 | 0.00 | 0.00 | +3.30 | +64.71% | 6,602 | 10,914 | 0.00% |
| NVDA240726C00123000 | 2024-06-25 3:56PM EDT | 2024-07-26 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3,301 | 3,034 | 0.00% |
| NVDA240802C00123000 | 2024-06-25 3:45PM EDT | 2024-08-02 | 10.10 | 0.00 | 0.00 | 0.00 | - | 519 | 430 | 0.00% |
| NVDA240816C00123000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 863 | 3,613 | 0.00% |
| NVDA240920C00123000 | 2024-06-25 3:51PM EDT | 2024-09-20 | 15.40 | 0.00 | 0.00 | +3.65 | +31.06% | 578 | 7,383 | 0.00% |
| NVDA241115C00123000 | 2024-06-25 3:42PM EDT | 2024-11-15 | 19.25 | 0.00 | 0.00 | 0.00 | - | 403 | 2,232 | 0.00% |
| NVDA241220C00123000 | 2024-06-25 3:47PM EDT | 2024-12-20 | 21.25 | 0.00 | 0.00 | +3.85 | +22.13% | 204 | 2,377 | 0.00% |
| NVDA250117C00123000 | 2024-06-25 2:48PM EDT | 2025-01-17 | 22.64 | 0.00 | 0.00 | +4.34 | +23.72% | 216 | 1,391 | 0.00% |
| NVDA250221C00123000 | 2024-06-25 3:25PM EDT | 2025-02-21 | 24.25 | 0.00 | 0.00 | +3.93 | +19.34% | 34 | 198 | 0.00% |
| NVDA250620C00123000 | 2024-06-25 3:25PM EDT | 2025-06-20 | 29.36 | 0.00 | 0.00 | +4.46 | +17.91% | 37 | 5,841 | 0.00% |
| NVDA251219C00123000 | 2024-06-25 1:01PM EDT | 2025-12-19 | 34.30 | 0.00 | 0.00 | 0.00 | - | 10 | 632 | 0.00% |
| NVDA260116C00123000 | 2024-06-25 3:58PM EDT | 2026-01-16 | 36.86 | 0.00 | 0.00 | 0.00 | - | 65 | 634 | 0.00% |
| NVDA260618C00123000 | 2024-06-25 12:49PM EDT | 2026-06-18 | 40.00 | 0.00 | 0.00 | +3.20 | +8.70% | 10 | 642 | 0.00% |
| NVDA261218C00123000 | 2024-06-25 3:36PM EDT | 2026-12-18 | 46.05 | 0.00 | 0.00 | +4.12 | +9.83% | 1,834 | 19,428 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00123000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 1.35 | 0.00 | 0.00 | -5.17 | -79.29% | 92,338 | 25,116 | 6.25% |
| NVDA240705P00123000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 2.57 | 0.00 | 0.00 | -5.03 | -66.18% | 7,917 | 4,859 | 3.13% |
| NVDA240712P00123000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 3.75 | 0.00 | 0.00 | -4.72 | -55.73% | 1,938 | 2,332 | 3.13% |
| NVDA240719P00123000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | -4.75 | -50.00% | 2,792 | 6,861 | 3.13% |
| NVDA240726P00123000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 5.60 | 0.00 | 0.00 | 0.00 | - | 738 | 1,827 | 1.56% |
| NVDA240802P00123000 | 2024-06-25 3:32PM EDT | 2024-08-02 | 6.18 | 0.00 | 0.00 | 0.00 | - | 289 | 1,109 | 1.56% |
| NVDA240816P00123000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 191 | 1,757 | 1.56% |
| NVDA240920P00123000 | 2024-06-25 3:37PM EDT | 2024-09-20 | 10.74 | 0.00 | 0.00 | -4.06 | -27.43% | 444 | 2,032 | 1.56% |
| NVDA241115P00123000 | 2024-06-25 3:32PM EDT | 2024-11-15 | 13.28 | 0.00 | 0.00 | 0.00 | - | 74 | 2,136 | 0.78% |
| NVDA241220P00123000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 15.05 | 0.00 | 0.00 | -3.75 | -19.95% | 124 | 1,512 | 0.78% |
| NVDA250117P00123000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 15.83 | 0.00 | 0.00 | -3.17 | -16.68% | 142 | 1,475 | 0.78% |
| NVDA250221P00123000 | 2024-06-24 10:42AM EDT | 2025-02-21 | 17.23 | 0.00 | 0.00 | -2.46 | -12.49% | 9 | 131 | 0.78% |
| NVDA250620P00123000 | 2024-06-25 1:17PM EDT | 2025-06-20 | 21.21 | 0.00 | 0.00 | -1.68 | -7.34% | 2 | 658 | 0.78% |
| NVDA251219P00123000 | 2024-06-25 2:35PM EDT | 2025-12-19 | 24.85 | 0.00 | 0.00 | 0.00 | - | 34 | 538 | 0.39% |
| NVDA260116P00123000 | 2024-06-25 11:18AM EDT | 2026-01-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 72 | 945 | 0.39% |
| NVDA260618P00123000 | 2024-06-20 10:23AM EDT | 2026-06-18 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.39% |
| NVDA261218P00123000 | 2024-06-25 3:24PM EDT | 2026-12-18 | 30.50 | 0.00 | 0.00 | -1.83 | -5.66% | 1 | 144 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.