Italia markets close in 2 hours 39 minutes
FTSE MIB
33.499,80 -207,41 (-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
57.457,11 +238,07 (+0,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:53.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00053000 | 2024-06-21 2:51PM EDT | 2024-06-28 | 73.43 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| NVDA240705C00053000 | 2024-06-21 3:41PM EDT | 2024-07-05 | 73.49 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| NVDA240712C00053000 | 2024-06-18 1:00PM EDT | 2024-07-12 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240719C00053000 | 2024-06-25 12:58PM EDT | 2024-07-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,395 | 0.00% |
| NVDA240816C00053000 | 2024-06-25 12:16PM EDT | 2024-08-16 | 72.32 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 0.00% |
| NVDA240920C00053000 | 2024-06-21 1:14PM EDT | 2024-09-20 | 75.65 | 0.00 | 0.00 | 0.00 | - | 60 | 5,593 | 0.00% |
| NVDA241018C00053000 | 2024-06-18 2:06PM EDT | 2024-10-18 | 83.90 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| NVDA241115C00053000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 69.45 | 0.00 | 0.00 | 0.00 | - | 4 | 735 | 0.00% |
| NVDA241220C00053000 | 2024-06-25 3:44PM EDT | 2024-12-20 | 75.01 | 0.00 | 0.00 | -0.43 | -0.57% | 17 | 2,981 | 0.00% |
| NVDA250117C00053000 | 2024-06-25 9:46AM EDT | 2025-01-17 | 70.40 | 0.00 | 0.00 | -8.98 | -11.31% | 1 | 4,514 | 0.00% |
| NVDA250221C00053000 | 2024-06-21 10:12AM EDT | 2025-02-21 | 76.35 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| NVDA250620C00053000 | 2024-06-24 9:57AM EDT | 2025-06-20 | 73.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,101 | 0.00% |
| NVDA251219C00053000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 92.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,874 | 0.00% |
| NVDA260116C00053000 | 2024-06-21 10:44AM EDT | 2026-01-16 | 79.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,086 | 0.00% |
| NVDA260618C00053000 | 2024-06-25 11:50AM EDT | 2026-06-18 | 80.75 | 0.00 | 0.00 | +5.32 | +7.05% | 1 | 1,406 | 0.00% |
| NVDA261218C00053000 | 2024-06-24 3:58PM EDT | 2026-12-18 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,142 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00053000 | 2024-06-05 10:16AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 260 | 50.00% |
| NVDA240705P00053000 | 2024-06-21 1:54PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 50.00% |
| NVDA240712P00053000 | 2024-06-25 9:41AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| NVDA240719P00053000 | 2024-06-21 3:15PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 3,107 | 50.00% |
| NVDA240816P00053000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 240 | 3,144 | 50.00% |
| NVDA240920P00053000 | 2024-06-25 3:22PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7,148 | 50.00% |
| NVDA241018P00053000 | 2024-06-24 10:37AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,031 | 25.00% |
| NVDA241115P00053000 | 2024-06-24 10:51AM EDT | 2024-11-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 481 | 25.00% |
| NVDA241220P00053000 | 2024-06-13 10:00AM EDT | 2024-12-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 1,550 | 25.00% |
| NVDA250117P00053000 | 2024-06-25 9:55AM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | +0.09 | +25.00% | 3 | 4,122 | 25.00% |
| NVDA250221P00053000 | 2024-06-17 9:48AM EDT | 2025-02-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 25.00% |
| NVDA250620P00053000 | 2024-06-20 1:34PM EDT | 2025-06-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 5,205 | 12.50% |
| NVDA251219P00053000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 70 | 2,180 | 12.50% |
| NVDA260116P00053000 | 2024-06-25 10:01AM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | -0.29 | -10.98% | 2 | 1,543 | 12.50% |
| NVDA260618P00053000 | 2024-06-17 10:29AM EDT | 2026-06-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 500 | 1,180 | 12.50% |
| NVDA261218P00053000 | 2024-06-25 1:06PM EDT | 2026-12-18 | 4.19 | 0.00 | 0.00 | -0.33 | -7.30% | 3 | 782 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.