Italia markets close in 2 hours 45 minutes
FTSE MIB
33.497,52 -209,69 (-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
81,33 +0,50 (+0,62%) Bitcoin EUR
57.426,08 +218,74 (+0,38%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:54.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00054000 | 2024-06-21 10:53AM EDT | 2024-06-28 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240705C00054000 | 2024-06-24 3:59PM EDT | 2024-07-05 | 64.47 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| NVDA240712C00054000 | 2024-06-20 10:26AM EDT | 2024-07-12 | 84.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NVDA240719C00054000 | 2024-06-21 2:12PM EDT | 2024-07-19 | 72.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2,196 | 0.00% |
| NVDA240816C00054000 | 2024-06-24 10:10AM EDT | 2024-08-16 | 70.27 | 0.00 | 0.00 | 0.00 | - | 5 | 2,051 | 0.00% |
| NVDA240920C00054000 | 2024-06-25 1:14PM EDT | 2024-09-20 | 71.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11,604 | 0.00% |
| NVDA241018C00054000 | 2024-06-06 2:58PM EDT | 2024-10-18 | 67.28 | 0.00 | 0.00 | 0.00 | - | - | 190 | 0.00% |
| NVDA241115C00054000 | 2024-06-24 2:17PM EDT | 2024-11-15 | 66.45 | 0.00 | 0.00 | 0.00 | - | 51 | 365 | 0.00% |
| NVDA241220C00054000 | 2024-06-13 11:35AM EDT | 2024-12-20 | 76.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,501 | 0.00% |
| NVDA250117C00054000 | 2024-06-24 9:50AM EDT | 2025-01-17 | 70.30 | 0.00 | 0.00 | 0.00 | - | 10 | 7,112 | 0.00% |
| NVDA250221C00054000 | 2024-06-25 9:31AM EDT | 2025-02-21 | 70.70 | 0.00 | 0.00 | -11.25 | -13.73% | 2 | 69 | 0.00% |
| NVDA250321C00054000 | 2024-06-25 12:06PM EDT | 2025-03-21 | 74.33 | 0.00 | 0.00 | +1.83 | +2.52% | 2 | 400 | 0.00% |
| NVDA250620C00054000 | 2024-06-21 10:33AM EDT | 2025-06-20 | 76.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,395 | 0.00% |
| NVDA250919C00054000 | 2024-06-24 10:21AM EDT | 2025-09-19 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| NVDA251219C00054000 | 2024-06-18 3:55PM EDT | 2025-12-19 | 88.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,136 | 0.00% |
| NVDA260116C00054000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 72.46 | 0.00 | 0.00 | 0.00 | - | - | 760 | 0.00% |
| NVDA260618C00054000 | 2024-06-25 11:51AM EDT | 2026-06-18 | 79.25 | 0.00 | 0.00 | -6.60 | -7.69% | 4 | 243 | 0.00% |
| NVDA261218C00054000 | 2024-06-21 1:38PM EDT | 2026-12-18 | 83.15 | 0.00 | 0.00 | 0.00 | - | 4 | 719 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00054000 | 2024-06-07 12:50PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 80 | 50.00% |
| NVDA240705P00054000 | 2024-06-06 1:12PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 150 | 50.00% |
| NVDA240712P00054000 | 2024-06-25 12:57PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 20 | 35 | 50.00% |
| NVDA240719P00054000 | 2024-06-24 10:47AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8,226 | 50.00% |
| NVDA240816P00054000 | 2024-06-24 10:01AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,011 | 50.00% |
| NVDA240920P00054000 | 2024-06-24 3:00PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 201 | 8,134 | 25.00% |
| NVDA241018P00054000 | 2024-06-24 10:44AM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 25.00% |
| NVDA241115P00054000 | 2024-06-20 11:36AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 75 | 1,431 | 25.00% |
| NVDA241220P00054000 | 2024-06-21 11:07AM EDT | 2024-12-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2,152 | 25.00% |
| NVDA250117P00054000 | 2024-06-25 11:56AM EDT | 2025-01-17 | 0.46 | 0.00 | 0.00 | -0.10 | -17.86% | 120 | 6,192 | 25.00% |
| NVDA250221P00054000 | 2024-06-18 10:31AM EDT | 2025-02-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 25.00% |
| NVDA250321P00054000 | 2024-06-25 9:34AM EDT | 2025-03-21 | 0.79 | 0.00 | 0.00 | -0.08 | -9.20% | 6 | 5,163 | 25.00% |
| NVDA250620P00054000 | 2024-06-20 1:30PM EDT | 2025-06-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 771 | 12.50% |
| NVDA250919P00054000 | 2024-06-25 1:29PM EDT | 2025-09-19 | 1.65 | 0.00 | 0.00 | +0.30 | +22.22% | 6 | 1,726 | 12.50% |
| NVDA251219P00054000 | 2024-06-18 10:56AM EDT | 2025-12-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 70 | 6,905 | 12.50% |
| NVDA260116P00054000 | 2024-06-21 3:50PM EDT | 2026-01-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,785 | 12.50% |
| NVDA260618P00054000 | 2024-06-17 3:11PM EDT | 2026-06-18 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 12.50% |
| NVDA261218P00054000 | 2024-06-25 12:09PM EDT | 2026-12-18 | 4.30 | 0.00 | 0.00 | -0.40 | -8.51% | 228 | 2,638 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.