Italia markets close in 2 hours 51 minutes
FTSE MIB
33.539,04 -168,17 (-0,50%) 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
57.463,92 +179,70 (+0,31%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:126.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00126000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 2.84 | 0.00 | 0.00 | +1.78 | +167.92% | 129,613 | 22,003 | 0.00% |
| NVDA240705C00126000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 4.30 | 0.00 | 0.00 | +2.16 | +100.93% | 16,869 | 8,110 | 0.00% |
| NVDA240712C00126000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 5.75 | 0.00 | 0.00 | +2.55 | +79.69% | 4,354 | 7,028 | 0.00% |
| NVDA240719C00126000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 6.95 | 0.00 | 0.00 | +2.80 | +67.47% | 7,192 | 23,882 | 0.00% |
| NVDA240726C00126000 | 2024-06-25 3:58PM EDT | 2024-07-26 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,164 | 3,038 | 0.00% |
| NVDA240802C00126000 | 2024-06-25 3:56PM EDT | 2024-08-02 | 8.40 | 0.00 | 0.00 | 0.00 | - | 447 | 677 | 0.00% |
| NVDA240816C00126000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1,663 | 12,656 | 0.00% |
| NVDA240920C00126000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 14.29 | 0.00 | 0.00 | +3.72 | +35.19% | 848 | 14,758 | 0.00% |
| NVDA241018C00126000 | 2024-06-25 3:59PM EDT | 2024-10-18 | 16.01 | 0.00 | 0.00 | +3.91 | +32.31% | 544 | 3,595 | 0.00% |
| NVDA241115C00126000 | 2024-06-25 3:58PM EDT | 2024-11-15 | 17.85 | 0.00 | 0.00 | 0.00 | - | 198 | 1,126 | 0.00% |
| NVDA241220C00126000 | 2024-06-25 3:57PM EDT | 2024-12-20 | 20.25 | 0.00 | 0.00 | +4.10 | +25.39% | 188 | 2,540 | 0.00% |
| NVDA250117C00126000 | 2024-06-25 3:54PM EDT | 2025-01-17 | 21.35 | 0.00 | 0.00 | +4.25 | +24.85% | 284 | 1,736 | 0.00% |
| NVDA250221C00126000 | 2024-06-25 3:34PM EDT | 2025-02-21 | 23.31 | 0.00 | 0.00 | +3.96 | +20.47% | 82 | 965 | 0.00% |
| NVDA250321C00126000 | 2024-06-25 3:41PM EDT | 2025-03-21 | 24.31 | 0.00 | 0.00 | +4.06 | +20.05% | 167 | 2,496 | 0.00% |
| NVDA250620C00126000 | 2024-06-25 3:59PM EDT | 2025-06-20 | 28.50 | 0.00 | 0.00 | +4.40 | +18.26% | 175 | 2,015 | 0.00% |
| NVDA250919C00126000 | 2024-06-25 3:47PM EDT | 2025-09-19 | 31.55 | 0.00 | 0.00 | +3.32 | +11.76% | 8 | 883 | 0.00% |
| NVDA251219C00126000 | 2024-06-25 3:35PM EDT | 2025-12-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 35 | 454 | 0.00% |
| NVDA260116C00126000 | 2024-06-25 3:43PM EDT | 2026-01-16 | 35.59 | 0.00 | 0.00 | 0.00 | - | 42 | 473 | 0.00% |
| NVDA260618C00126000 | 2024-06-25 3:39PM EDT | 2026-06-18 | 40.36 | 0.00 | 0.00 | +4.71 | +13.21% | 22 | 402 | 0.00% |
| NVDA261218C00126000 | 2024-06-25 3:57PM EDT | 2026-12-18 | 44.85 | 0.00 | 0.00 | +4.30 | +10.60% | 119 | 1,413 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00126000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 2.56 | 0.00 | 0.00 | -6.14 | -70.57% | 24,880 | 13,544 | 0.39% |
| NVDA240705P00126000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 3.89 | 0.00 | 0.00 | -5.91 | -60.31% | 3,567 | 2,956 | 0.20% |
| NVDA240712P00126000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 5.15 | 0.00 | 0.00 | -5.57 | -51.96% | 1,226 | 3,296 | 0.20% |
| NVDA240719P00126000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | -5.26 | -45.90% | 3,774 | 5,166 | 0.10% |
| NVDA240726P00126000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 7.00 | 0.00 | 0.00 | 0.00 | - | 282 | 1,091 | 0.10% |
| NVDA240802P00126000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 7.81 | 0.00 | 0.00 | 0.00 | - | 132 | 571 | 0.10% |
| NVDA240816P00126000 | 2024-06-25 3:58PM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 515 | 3,643 | 0.10% |
| NVDA240920P00126000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 12.45 | 0.00 | 0.00 | -4.05 | -24.55% | 1,725 | 3,304 | 0.05% |
| NVDA241018P00126000 | 2024-06-25 3:59PM EDT | 2024-10-18 | 13.70 | 0.00 | 0.00 | -4.13 | -23.16% | 103 | 1,188 | 0.05% |
| NVDA241115P00126000 | 2024-06-25 3:37PM EDT | 2024-11-15 | 14.85 | 0.00 | 0.00 | 0.00 | - | 21 | 450 | 0.05% |
| NVDA241220P00126000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 16.60 | 0.00 | 0.00 | -3.50 | -17.41% | 259 | 2,003 | 0.05% |
| NVDA250117P00126000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 17.45 | 0.00 | 0.00 | -3.15 | -15.29% | 171 | 1,111 | 0.05% |
| NVDA250221P00126000 | 2024-06-25 11:38AM EDT | 2025-02-21 | 18.55 | 0.00 | 0.00 | -3.65 | -16.44% | 10 | 66 | 0.05% |
| NVDA250321P00126000 | 2024-06-25 3:49PM EDT | 2025-03-21 | 19.56 | 0.00 | 0.00 | -2.99 | -13.26% | 79 | 947 | 0.05% |
| NVDA250620P00126000 | 2024-06-25 3:37PM EDT | 2025-06-20 | 21.88 | 0.00 | 0.00 | -3.82 | -14.86% | 2 | 391 | 0.03% |
| NVDA250919P00126000 | 2024-06-24 1:41PM EDT | 2025-09-19 | 27.02 | 0.00 | 0.00 | 0.00 | - | 11 | 133 | 0.03% |
| NVDA251219P00126000 | 2024-06-21 3:39PM EDT | 2025-12-19 | 26.56 | 0.00 | 0.00 | 0.00 | - | 13 | 2,301 | 0.03% |
| NVDA260116P00126000 | 2024-06-24 12:04PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,376 | 0.03% |
| NVDA260618P00126000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 29.96 | 0.00 | 0.00 | -0.04 | -0.13% | 5 | 651 | 0.03% |
| NVDA261218P00126000 | 2024-06-25 12:58PM EDT | 2026-12-18 | 32.80 | 0.00 | 0.00 | -1.84 | -5.31% | 3 | 712 | 0.03% |
© 2024 Yahoo. Tutti i diritti riservati.