Italia markets close in 2 hours 44 minutes
FTSE MIB
33.501,65 -205,56 (-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
81,39 +0,56 (+0,69%) Bitcoin EUR
57.414,95 +235,71 (+0,41%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:128.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00128000 | 2024-06-25 4:00PM EDT | 2024-06-28 | 1.99 | 0.00 | 0.00 | +1.22 | +158.44% | 80,873 | 33,733 | 6.25% |
| NVDA240705C00128000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 3.40 | 0.00 | 0.00 | +1.67 | +96.53% | 11,751 | 9,719 | 3.13% |
| NVDA240712C00128000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 4.75 | 0.00 | 0.00 | +2.02 | +73.99% | 1,891 | 3,632 | 1.56% |
| NVDA240719C00128000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | +2.43 | +68.07% | 3,687 | 12,707 | 1.56% |
| NVDA240726C00128000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 6.91 | 0.00 | 0.00 | 0.00 | - | 805 | 1,925 | 1.56% |
| NVDA240802C00128000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 7.80 | 0.00 | 0.00 | 0.00 | - | 798 | 1,424 | 1.56% |
| NVDA240816C00128000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 9.49 | 0.00 | 0.00 | 0.00 | - | 10,974 | 15,108 | 0.78% |
| NVDA240920C00128000 | 2024-06-25 3:58PM EDT | 2024-09-20 | 13.45 | 0.00 | 0.00 | +3.45 | +34.50% | 520 | 5,697 | 0.78% |
| NVDA241018C00128000 | 2024-06-25 3:59PM EDT | 2024-10-18 | 15.15 | 0.00 | 0.00 | +3.54 | +30.49% | 153 | 3,271 | 0.78% |
| NVDA241115C00128000 | 2024-06-25 3:47PM EDT | 2024-11-15 | 16.80 | 0.00 | 0.00 | 0.00 | - | 188 | 999 | 0.78% |
| NVDA241220C00128000 | 2024-06-25 3:38PM EDT | 2024-12-20 | 19.31 | 0.00 | 0.00 | +4.01 | +26.21% | 103 | 3,232 | 0.78% |
| NVDA250117C00128000 | 2024-06-25 3:38PM EDT | 2025-01-17 | 20.32 | 0.00 | 0.00 | +3.82 | +23.15% | 267 | 4,757 | 0.39% |
| NVDA250221C00128000 | 2024-06-25 11:39AM EDT | 2025-02-21 | 21.63 | 0.00 | 0.00 | +3.29 | +17.94% | 5 | 405 | 0.39% |
| NVDA250321C00128000 | 2024-06-25 3:44PM EDT | 2025-03-21 | 23.52 | 0.00 | 0.00 | +4.12 | +21.24% | 121 | 1,098 | 0.39% |
| NVDA250620C00128000 | 2024-06-25 3:56PM EDT | 2025-06-20 | 27.15 | 0.00 | 0.00 | +3.10 | +12.89% | 35 | 1,261 | 0.39% |
| NVDA250919C00128000 | 2024-06-25 3:52PM EDT | 2025-09-19 | 30.75 | 0.00 | 0.00 | +3.60 | +13.26% | 44 | 321 | 0.39% |
| NVDA251219C00128000 | 2024-06-24 3:22PM EDT | 2025-12-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 0.39% |
| NVDA260116C00128000 | 2024-06-24 12:11PM EDT | 2026-01-16 | 31.57 | 0.00 | 0.00 | 0.00 | - | 22 | 739 | 0.39% |
| NVDA260618C00128000 | 2024-06-24 9:33AM EDT | 2026-06-18 | 38.39 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 0.39% |
| NVDA261218C00128000 | 2024-06-25 3:55PM EDT | 2026-12-18 | 43.93 | 0.00 | 0.00 | +4.17 | +10.49% | 4 | 508 | 0.20% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00128000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 3.72 | 0.00 | 0.00 | -6.83 | -64.74% | 5,873 | 12,757 | 0.00% |
| NVDA240705P00128000 | 2024-06-25 3:53PM EDT | 2024-07-05 | 5.00 | 0.00 | 0.00 | -6.20 | -55.36% | 1,403 | 3,856 | 0.00% |
| NVDA240712P00128000 | 2024-06-25 3:44PM EDT | 2024-07-12 | 6.30 | 0.00 | 0.00 | -5.50 | -46.61% | 206 | 3,074 | 0.00% |
| NVDA240719P00128000 | 2024-06-25 3:53PM EDT | 2024-07-19 | 7.32 | 0.00 | 0.00 | -5.35 | -42.23% | 1,130 | 4,909 | 0.00% |
| NVDA240726P00128000 | 2024-06-25 3:58PM EDT | 2024-07-26 | 8.22 | 0.00 | 0.00 | 0.00 | - | 198 | 1,304 | 0.00% |
| NVDA240802P00128000 | 2024-06-25 3:55PM EDT | 2024-08-02 | 8.95 | 0.00 | 0.00 | 0.00 | - | 58 | 417 | 0.00% |
| NVDA240816P00128000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 289 | 1,745 | 0.00% |
| NVDA240920P00128000 | 2024-06-25 3:57PM EDT | 2024-09-20 | 13.71 | 0.00 | 0.00 | -4.24 | -23.62% | 345 | 2,018 | 0.00% |
| NVDA241018P00128000 | 2024-06-25 3:52PM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | -3.10 | -17.27% | 171 | 1,340 | 0.00% |
| NVDA241115P00128000 | 2024-06-25 1:43PM EDT | 2024-11-15 | 16.60 | 0.00 | 0.00 | 0.00 | - | 74 | 937 | 0.00% |
| NVDA241220P00128000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 17.75 | 0.00 | 0.00 | -3.45 | -16.27% | 76 | 971 | 0.00% |
| NVDA250117P00128000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 18.55 | 0.00 | 0.00 | -3.25 | -14.91% | 382 | 7,068 | 0.00% |
| NVDA250221P00128000 | 2024-06-25 2:54PM EDT | 2025-02-21 | 20.10 | 0.00 | 0.00 | -2.77 | -12.11% | 17 | 108 | 0.00% |
| NVDA250321P00128000 | 2024-06-25 2:07PM EDT | 2025-03-21 | 21.17 | 0.00 | 0.00 | -1.91 | -8.28% | 100 | 231 | 0.00% |
| NVDA250620P00128000 | 2024-06-21 3:50PM EDT | 2025-06-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 103 | 554 | 0.00% |
| NVDA250919P00128000 | 2024-06-21 10:40AM EDT | 2025-09-19 | 26.30 | 0.00 | 0.00 | 0.00 | - | 13 | 359 | 0.00% |
| NVDA251219P00128000 | 2024-06-21 9:49AM EDT | 2025-12-19 | 27.71 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| NVDA260116P00128000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 30.70 | 0.00 | 0.00 | 0.00 | - | 8 | 917 | 0.00% |
| NVDA260618P00128000 | 2024-06-21 11:44AM EDT | 2026-06-18 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 905 | 0.00% |
| NVDA261218P00128000 | 2024-06-24 10:19AM EDT | 2026-12-18 | 34.74 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.