Italia markets close in 2 hours 49 minutes
FTSE MIB
33.524,19 -183,02 (-0,54%) 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
81,35 +0,52 (+0,64%) 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:124.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00124000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 3.95 | 0.00 | 0.00 | +2.47 | +166.89% | 102,832 | 21,311 | 0.00% |
| NVDA240705C00124000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 5.35 | 0.00 | 0.00 | +2.65 | +98.15% | 14,148 | 11,123 | 0.00% |
| NVDA240712C00124000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 6.70 | 0.00 | 0.00 | +2.85 | +74.03% | 4,497 | 3,924 | 0.00% |
| NVDA240719C00124000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 7.85 | 0.00 | 0.00 | +3.10 | +65.26% | 5,410 | 10,216 | 0.00% |
| NVDA240726C00124000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1,790 | 1,469 | 0.00% |
| NVDA240802C00124000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 9.78 | 0.00 | 0.00 | 0.00 | - | 930 | 790 | 0.00% |
| NVDA240816C00124000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 11.38 | 0.00 | 0.00 | 0.00 | - | 872 | 11,275 | 0.00% |
| NVDA240920C00124000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 15.28 | 0.00 | 0.00 | +3.98 | +35.22% | 1,393 | 3,878 | 0.00% |
| NVDA241018C00124000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 16.90 | 0.00 | 0.00 | +4.00 | +31.01% | 314 | 8,041 | 0.00% |
| NVDA241115C00124000 | 2024-06-25 3:42PM EDT | 2024-11-15 | 18.75 | 0.00 | 0.00 | 0.00 | - | 169 | 1,288 | 0.00% |
| NVDA241220C00124000 | 2024-06-25 3:58PM EDT | 2024-12-20 | 20.95 | 0.00 | 0.00 | +4.00 | +23.60% | 191 | 10,885 | 0.00% |
| NVDA250117C00124000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 22.29 | 0.00 | 0.00 | +3.89 | +21.14% | 171 | 5,540 | 0.00% |
| NVDA250221C00124000 | 2024-06-25 1:17PM EDT | 2025-02-21 | 22.75 | 0.00 | 0.00 | +2.85 | +14.32% | 90 | 286 | 0.00% |
| NVDA250321C00124000 | 2024-06-25 3:28PM EDT | 2025-03-21 | 25.45 | 0.00 | 0.00 | +4.52 | +21.60% | 30 | 2,157 | 0.00% |
| NVDA250620C00124000 | 2024-06-25 3:57PM EDT | 2025-06-20 | 29.00 | 0.00 | 0.00 | +4.00 | +16.00% | 152 | 1,092 | 0.00% |
| NVDA250919C00124000 | 2024-06-25 12:00PM EDT | 2025-09-19 | 32.29 | 0.00 | 0.00 | +4.41 | +15.82% | 2 | 787 | 0.00% |
| NVDA251219C00124000 | 2024-06-25 2:05PM EDT | 2025-12-19 | 34.78 | 0.00 | 0.00 | 0.00 | - | 16 | 316 | 0.00% |
| NVDA260116C00124000 | 2024-06-25 3:59PM EDT | 2026-01-16 | 36.55 | 0.00 | 0.00 | 0.00 | - | 8 | 253 | 0.00% |
| NVDA260618C00124000 | 2024-06-25 1:58PM EDT | 2026-06-18 | 41.08 | 0.00 | 0.00 | +3.17 | +8.36% | 111 | 389 | 0.00% |
| NVDA261218C00124000 | 2024-06-25 3:44PM EDT | 2026-12-18 | 45.50 | 0.00 | 0.00 | +5.00 | +12.35% | 176 | 598 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00124000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 1.70 | 0.00 | 0.00 | -5.55 | -76.55% | 126,182 | 22,662 | 6.25% |
| NVDA240705P00124000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 2.92 | 0.00 | 0.00 | -5.33 | -64.61% | 10,791 | 6,657 | 3.13% |
| NVDA240712P00124000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 4.35 | 0.00 | 0.00 | -4.95 | -53.23% | 2,387 | 1,601 | 1.56% |
| NVDA240719P00124000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | -4.74 | -47.69% | 3,519 | 9,492 | 1.56% |
| NVDA240726P00124000 | 2024-06-25 3:54PM EDT | 2024-07-26 | 6.12 | 0.00 | 0.00 | 0.00 | - | 714 | 1,376 | 1.56% |
| NVDA240802P00124000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 6.76 | 0.00 | 0.00 | 0.00 | - | 365 | 754 | 1.56% |
| NVDA240816P00124000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 681 | 1,782 | 1.56% |
| NVDA240920P00124000 | 2024-06-25 3:20PM EDT | 2024-09-20 | 11.58 | 0.00 | 0.00 | -3.77 | -24.56% | 657 | 2,454 | 0.78% |
| NVDA241018P00124000 | 2024-06-25 3:58PM EDT | 2024-10-18 | 12.65 | 0.00 | 0.00 | -3.90 | -23.56% | 186 | 1,224 | 0.78% |
| NVDA241115P00124000 | 2024-06-25 3:55PM EDT | 2024-11-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 169 | 629 | 0.78% |
| NVDA241220P00124000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 15.55 | 0.00 | 0.00 | -3.25 | -17.29% | 125 | 2,526 | 0.78% |
| NVDA250117P00124000 | 2024-06-25 2:44PM EDT | 2025-01-17 | 16.60 | 0.00 | 0.00 | -3.28 | -16.50% | 270 | 3,453 | 0.78% |
| NVDA250221P00124000 | 2024-06-25 12:23PM EDT | 2025-02-21 | 18.35 | 0.00 | 0.00 | -2.42 | -11.65% | 7 | 261 | 0.39% |
| NVDA250321P00124000 | 2024-06-25 3:49PM EDT | 2025-03-21 | 18.47 | 0.00 | 0.00 | -3.56 | -16.16% | 203 | 474 | 0.39% |
| NVDA250620P00124000 | 2024-06-25 3:58PM EDT | 2025-06-20 | 21.05 | 0.00 | 0.00 | -0.50 | -2.32% | 36 | 1,097 | 0.39% |
| NVDA250919P00124000 | 2024-06-25 1:18PM EDT | 2025-09-19 | 23.86 | 0.00 | 0.00 | -2.24 | -8.58% | 1 | 540 | 0.39% |
| NVDA251219P00124000 | 2024-06-24 10:58AM EDT | 2025-12-19 | 27.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,608 | 0.39% |
| NVDA260116P00124000 | 2024-06-25 2:10PM EDT | 2026-01-16 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,565 | 0.39% |
| NVDA260618P00124000 | 2024-06-20 10:20AM EDT | 2026-06-18 | 26.15 | 0.00 | 0.00 | 0.00 | - | 10 | 870 | 0.39% |
| NVDA261218P00124000 | 2024-06-25 2:50PM EDT | 2026-12-18 | 31.10 | 0.00 | 0.00 | -1.58 | -4.83% | 1 | 309 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.