Italia markets close in 2 hours 47 minutes
FTSE MIB
33.516,22 -190,99 (-0,57%) 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
81,33 +0,50 (+0,62%) Bitcoin EUR
57.419,57 +190,24 (+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:127.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00127000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 2.37 | 0.00 | 0.00 | +1.46 | +160.44% | 74,524 | 28,011 | 3.13% |
| NVDA240705C00127000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 3.86 | 0.00 | 0.00 | +1.90 | +96.94% | 13,353 | 8,204 | 1.56% |
| NVDA240712C00127000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 5.20 | 0.00 | 0.00 | +2.27 | +77.47% | 2,065 | 2,716 | 0.78% |
| NVDA240719C00127000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | +2.70 | +71.05% | 5,743 | 10,394 | 0.78% |
| NVDA240726C00127000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1,232 | 1,774 | 0.78% |
| NVDA240802C00127000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 8.25 | 0.00 | 0.00 | 0.00 | - | 841 | 1,100 | 0.78% |
| NVDA240816C00127000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 9.99 | 0.00 | 0.00 | 0.00 | - | 11,888 | 74,076 | 0.78% |
| NVDA240920C00127000 | 2024-06-25 3:56PM EDT | 2024-09-20 | 13.90 | 0.00 | 0.00 | +3.60 | +34.95% | 1,560 | 4,975 | 0.39% |
| NVDA241115C00127000 | 2024-06-25 3:57PM EDT | 2024-11-15 | 17.22 | 0.00 | 0.00 | 0.00 | - | 151 | 962 | 0.39% |
| NVDA241220C00127000 | 2024-06-25 3:57PM EDT | 2024-12-20 | 19.50 | 0.00 | 0.00 | +3.90 | +25.00% | 93 | 1,175 | 0.39% |
| NVDA250117C00127000 | 2024-06-25 3:39PM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | +3.95 | +23.03% | 200 | 2,236 | 0.39% |
| NVDA250221C00127000 | 2024-06-25 3:34PM EDT | 2025-02-21 | 22.95 | 0.00 | 0.00 | +4.27 | +22.86% | 30 | 269 | 0.20% |
| NVDA250620C00127000 | 2024-06-25 2:38PM EDT | 2025-06-20 | 27.80 | 0.00 | 0.00 | +3.95 | +16.56% | 23 | 1,112 | 0.20% |
| NVDA251219C00127000 | 2024-06-25 3:37PM EDT | 2025-12-19 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 0.20% |
| NVDA260116C00127000 | 2024-06-25 3:39PM EDT | 2026-01-16 | 35.44 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 0.20% |
| NVDA260618C00127000 | 2024-06-24 1:20PM EDT | 2026-06-18 | 37.75 | 0.00 | 0.00 | +1.85 | +5.15% | 1 | 265 | 0.20% |
| NVDA261218C00127000 | 2024-06-25 3:34PM EDT | 2026-12-18 | 44.72 | 0.00 | 0.00 | +4.52 | +11.24% | 19 | 411 | 0.10% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00127000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 3.15 | 0.00 | 0.00 | -6.50 | -67.36% | 11,866 | 15,509 | 0.00% |
| NVDA240705P00127000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 4.45 | 0.00 | 0.00 | -6.10 | -57.82% | 1,646 | 5,023 | 0.00% |
| NVDA240712P00127000 | 2024-06-25 3:37PM EDT | 2024-07-12 | 5.80 | 0.00 | 0.00 | -5.25 | -47.51% | 448 | 1,371 | 0.00% |
| NVDA240719P00127000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | -5.40 | -44.26% | 1,088 | 5,274 | 0.00% |
| NVDA240726P00127000 | 2024-06-25 3:47PM EDT | 2024-07-26 | 7.61 | 0.00 | 0.00 | 0.00 | - | 128 | 1,158 | 0.00% |
| NVDA240802P00127000 | 2024-06-25 3:55PM EDT | 2024-08-02 | 8.40 | 0.00 | 0.00 | 0.00 | - | 272 | 916 | 0.00% |
| NVDA240816P00127000 | 2024-06-25 3:58PM EDT | 2024-08-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 241 | 1,547 | 0.00% |
| NVDA240920P00127000 | 2024-06-25 3:40PM EDT | 2024-09-20 | 12.82 | 0.00 | 0.00 | -3.43 | -21.11% | 194 | 1,561 | 0.00% |
| NVDA241115P00127000 | 2024-06-25 3:10PM EDT | 2024-11-15 | 15.87 | 0.00 | 0.00 | 0.00 | - | 9 | 368 | 0.00% |
| NVDA241220P00127000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 17.15 | 0.00 | 0.00 | -3.45 | -16.75% | 53 | 899 | 0.00% |
| NVDA250117P00127000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | -3.10 | -14.69% | 411 | 1,476 | 0.00% |
| NVDA250221P00127000 | 2024-06-25 2:07PM EDT | 2025-02-21 | 19.79 | 0.00 | 0.00 | -2.60 | -11.61% | 103 | 261 | 0.00% |
| NVDA250620P00127000 | 2024-06-24 9:58AM EDT | 2025-06-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 14 | 747 | 0.00% |
| NVDA251219P00127000 | 2024-06-21 3:15PM EDT | 2025-12-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 22 | 2,016 | 0.00% |
| NVDA260116P00127000 | 2024-06-24 3:07PM EDT | 2026-01-16 | 29.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,171 | 0.00% |
| NVDA260618P00127000 | 2024-06-10 11:38AM EDT | 2026-06-18 | 29.25 | 0.00 | 0.00 | 0.00 | - | - | 861 | 0.00% |
| NVDA261218P00127000 | 2024-06-24 10:20AM EDT | 2026-12-18 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.