Italia markets close in 2 hours 38 minutes
FTSE MIB
33.494,71 -212,50 (-0,63%) 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
81,32 +0,49 (+0,61%) Bitcoin EUR
57.436,00 +225,93 (+0,39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:152.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00152000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | -0.06 | -28.57% | 3,836 | 9,965 | 25.00% |
| NVDA240712C00152000 | 2024-06-25 3:57PM EDT | 2024-07-12 | 0.43 | 0.00 | 0.00 | +0.03 | +7.50% | 563 | 1,608 | 25.00% |
| NVDA240719C00152000 | 2024-06-25 3:45PM EDT | 2024-07-19 | 0.82 | 0.00 | 0.00 | 0.00 | - | 736 | 4,822 | 12.50% |
| NVDA240726C00152000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 1.32 | 0.00 | 0.00 | 0.00 | - | 395 | 959 | 12.50% |
| NVDA240802C00152000 | 2024-06-25 3:36PM EDT | 2024-08-02 | 1.74 | 0.00 | 0.00 | 0.00 | - | 137 | 381 | 12.50% |
| NVDA240816C00152000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1,509 | 13,053 | 12.50% |
| NVDA240920C00152000 | 2024-06-25 3:53PM EDT | 2024-09-20 | 5.72 | 0.00 | 0.00 | +1.62 | +39.51% | 138 | 2,742 | 6.25% |
| NVDA241018C00152000 | 2024-06-25 3:48PM EDT | 2024-10-18 | 7.25 | 0.00 | 0.00 | +1.95 | +36.79% | 263 | 1,468 | 6.25% |
| NVDA241115C00152000 | 2024-06-25 12:46PM EDT | 2024-11-15 | 8.32 | 0.00 | 0.00 | +1.07 | +14.76% | 196 | 1,193 | 6.25% |
| NVDA241220C00152000 | 2024-06-25 3:39PM EDT | 2024-12-20 | 11.12 | 0.00 | 0.00 | +1.92 | +20.87% | 41 | 1,072 | 6.25% |
| NVDA250117C00152000 | 2024-06-25 3:20PM EDT | 2025-01-17 | 11.77 | 0.00 | 0.00 | +2.05 | +21.09% | 115 | 1,414 | 6.25% |
| NVDA250221C00152000 | 2024-06-25 3:54PM EDT | 2025-02-21 | 14.00 | 0.00 | 0.00 | -0.60 | -4.11% | 20 | 857 | 6.25% |
| NVDA250321C00152000 | 2024-06-25 2:17PM EDT | 2025-03-21 | 14.55 | 0.00 | 0.00 | +2.14 | +17.24% | 6 | 757 | 6.25% |
| NVDA250620C00152000 | 2024-06-24 2:25PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 13 | 291 | 3.13% |
| NVDA250919C00152000 | 2024-06-24 10:59AM EDT | 2025-09-19 | 20.15 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 3.13% |
| NVDA251219C00152000 | 2024-06-25 12:46PM EDT | 2025-12-19 | 25.15 | 0.00 | 0.00 | +2.30 | +10.07% | 10 | 6,156 | 3.13% |
| NVDA260116C00152000 | 2024-06-25 3:39PM EDT | 2026-01-16 | 26.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5,786 | 3.13% |
| NVDA260618C00152000 | 2024-06-25 12:03PM EDT | 2026-06-18 | 31.27 | 0.00 | 0.00 | +3.49 | +12.56% | 1 | 1,444 | 3.13% |
| NVDA261218C00152000 | 2024-06-25 3:18PM EDT | 2026-12-18 | 35.90 | 0.00 | 0.00 | +3.40 | +10.46% | 15 | 464 | 3.13% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00152000 | 2024-06-25 3:48PM EDT | 2024-07-05 | 25.90 | 0.00 | 0.00 | -2.70 | -9.44% | 12 | 55 | 0.00% |
| NVDA240712P00152000 | 2024-06-20 10:28AM EDT | 2024-07-12 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 71 | 0.00% |
| NVDA240719P00152000 | 2024-06-24 1:15PM EDT | 2024-07-19 | 31.70 | 0.00 | 0.00 | -1.20 | -3.65% | 6 | 56 | 0.00% |
| NVDA240726P00152000 | 2024-06-25 11:41AM EDT | 2024-07-26 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 2024-08-02 | 33.43 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240816P00152000 | 2024-06-25 3:41PM EDT | 2024-08-16 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA241018P00152000 | 2024-06-25 11:57AM EDT | 2024-10-18 | 31.70 | 0.00 | 0.00 | -2.23 | -6.57% | 2 | 933 | 0.00% |
| NVDA241115P00152000 | 2024-06-25 12:17PM EDT | 2024-11-15 | 32.87 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| NVDA241220P00152000 | 2024-06-21 12:29PM EDT | 2024-12-20 | 31.90 | 0.00 | 0.00 | 0.00 | - | 16 | 160 | 0.00% |
| NVDA250117P00152000 | 2024-06-25 11:54AM EDT | 2025-01-17 | 35.00 | 0.00 | 0.00 | -3.95 | -10.14% | 1 | 480 | 0.00% |
| NVDA250221P00152000 | 2024-06-20 9:35AM EDT | 2025-02-21 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250321P00152000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 61.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00152000 | 2024-06-20 3:50PM EDT | 2025-06-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA251219P00152000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 38.18 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| NVDA260116P00152000 | 2024-06-20 11:12AM EDT | 2026-01-16 | 37.95 | 0.00 | 0.00 | 0.00 | - | 53 | 390 | 0.00% |
| NVDA260618P00152000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 67.52 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00152000 | 2024-06-25 9:30AM EDT | 2026-12-18 | 52.50 | 0.00 | 0.00 | +0.53 | +1.02% | 8 | 301 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.