Italia markets close in 2 hours 38 minutes
FTSE MIB
33.498,62 -208,59 (-0,62%) 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:52.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00052000 | 2024-06-21 2:51PM EDT | 2024-06-28 | 74.43 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| NVDA240705C00052000 | 2024-06-12 10:05AM EDT | 2024-07-05 | 72.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240719C00052000 | 2024-06-25 11:00AM EDT | 2024-07-19 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,184 | 0.00% |
| NVDA240816C00052000 | 2024-06-20 3:04PM EDT | 2024-08-16 | 79.58 | 0.00 | 0.00 | 0.00 | - | 41 | 1,910 | 0.00% |
| NVDA240920C00052000 | 2024-06-25 1:14PM EDT | 2024-09-20 | 73.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5,733 | 0.00% |
| NVDA241018C00052000 | 2024-06-25 10:43AM EDT | 2024-10-18 | 70.89 | 0.00 | 0.00 | -4.91 | -6.48% | 4 | 281 | 0.00% |
| NVDA241115C00052000 | 2024-06-18 12:52PM EDT | 2024-11-15 | 84.20 | 0.00 | 0.00 | 0.00 | - | 2 | 696 | 0.00% |
| NVDA241220C00052000 | 2024-06-20 11:24AM EDT | 2024-12-20 | 89.10 | 0.00 | 0.00 | 0.00 | - | 11 | 2,410 | 0.00% |
| NVDA250117C00052000 | 2024-06-24 11:40AM EDT | 2025-01-17 | 70.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4,503 | 0.00% |
| NVDA250221C00052000 | 2024-06-17 12:36PM EDT | 2025-02-21 | 82.60 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| NVDA250321C00052000 | 2024-06-24 12:23PM EDT | 2025-03-21 | 71.84 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| NVDA250620C00052000 | 2024-06-24 3:29PM EDT | 2025-06-20 | 72.65 | 0.00 | 0.00 | 0.00 | - | 20 | 1,449 | 0.00% |
| NVDA250919C00052000 | 2024-06-11 1:29PM EDT | 2025-09-19 | 73.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| NVDA251219C00052000 | 2024-06-17 2:51PM EDT | 2025-12-19 | 86.30 | 0.00 | 0.00 | 0.00 | - | 10 | 5,486 | 0.00% |
| NVDA260116C00052000 | 2024-06-20 10:28AM EDT | 2026-01-16 | 92.35 | 0.00 | 0.00 | 0.00 | - | 9 | 1,577 | 0.00% |
| NVDA260618C00052000 | 2024-06-21 10:29AM EDT | 2026-06-18 | 82.23 | 0.00 | 0.00 | 0.00 | - | 10 | 508 | 0.00% |
| NVDA261218C00052000 | 2024-06-21 3:55PM EDT | 2026-12-18 | 85.90 | 0.00 | 0.00 | 0.00 | - | 18 | 1,328 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00052000 | 2024-06-18 1:50PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 270 | 50.00% |
| NVDA240719P00052000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,765 | 50.00% |
| NVDA240816P00052000 | 2024-06-25 12:26PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,091 | 50.00% |
| NVDA240920P00052000 | 2024-06-24 2:47PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 131 | 7,391 | 50.00% |
| NVDA241018P00052000 | 2024-06-14 11:10AM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 1,101 | 25.00% |
| NVDA241115P00052000 | 2024-06-24 10:24AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 1,808 | 25.00% |
| NVDA241220P00052000 | 2024-06-24 2:46PM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 66 | 25,553 | 25.00% |
| NVDA250117P00052000 | 2024-06-25 12:02PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | -0.06 | -13.04% | 30 | 6,945 | 25.00% |
| NVDA250221P00052000 | 2024-06-20 12:29PM EDT | 2025-02-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,500 | 25.00% |
| NVDA250321P00052000 | 2024-06-21 10:14AM EDT | 2025-03-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3,540 | 25.00% |
| NVDA250620P00052000 | 2024-06-24 11:42AM EDT | 2025-06-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3,819 | 25.00% |
| NVDA250919P00052000 | 2024-06-25 1:04PM EDT | 2025-09-19 | 1.52 | 0.00 | 0.00 | -0.09 | -5.59% | 2 | 158 | 12.50% |
| NVDA251219P00052000 | 2024-06-25 9:34AM EDT | 2025-12-19 | 2.20 | 0.00 | 0.00 | +0.21 | +10.55% | 3 | 1,711 | 12.50% |
| NVDA260116P00052000 | 2024-06-18 11:33AM EDT | 2026-01-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 2,690 | 12.50% |
| NVDA260618P00052000 | 2024-06-25 3:35PM EDT | 2026-06-18 | 2.80 | 0.00 | 0.00 | +0.34 | +13.82% | 2 | 6,322 | 12.50% |
| NVDA261218P00052000 | 2024-06-25 1:09PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | +0.20 | +5.41% | 666 | 1,213 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.