Italia markets close in 2 hours 51 minutes
FTSE MIB
33.539,51 -167,70 (-0,50%) 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
81,34 +0,51 (+0,63%) Bitcoin EUR
57.431,79 +152,47 (+0,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:56.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00056000 | 2024-06-25 3:11PM EDT | 2024-06-28 | 69.18 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 0.00% |
| NVDA240719C00056000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 62.47 | 0.00 | 0.00 | 0.00 | - | 10 | 1,060 | 0.00% |
| NVDA240816C00056000 | 2024-06-24 9:53AM EDT | 2024-08-16 | 66.75 | 0.00 | 0.00 | 0.00 | - | 350 | 1,539 | 0.00% |
| NVDA240920C00056000 | 2024-06-25 11:19AM EDT | 2024-09-20 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,868 | 0.00% |
| NVDA241018C00056000 | 2024-06-24 11:56AM EDT | 2024-10-18 | 65.70 | 0.00 | 0.00 | 0.00 | - | 4 | 403 | 0.00% |
| NVDA241115C00056000 | 2024-06-24 3:45PM EDT | 2024-11-15 | 65.30 | 0.00 | 0.00 | 0.00 | - | 8 | 575 | 0.00% |
| NVDA241220C00056000 | 2024-06-21 10:56AM EDT | 2024-12-20 | 72.52 | 0.00 | 0.00 | 0.00 | - | 40 | 2,288 | 0.00% |
| NVDA250117C00056000 | 2024-06-24 2:03PM EDT | 2025-01-17 | 66.10 | 0.00 | 0.00 | 0.00 | - | 20 | 7,123 | 0.00% |
| NVDA250221C00056000 | 2024-06-21 2:22PM EDT | 2025-02-21 | 73.63 | 0.00 | 0.00 | 0.00 | - | 20 | 330 | 0.00% |
| NVDA250321C00056000 | 2024-06-17 1:25PM EDT | 2025-03-21 | 79.66 | 0.00 | 0.00 | 0.00 | - | 10 | 190 | 0.00% |
| NVDA250620C00056000 | 2024-06-18 3:27PM EDT | 2025-06-20 | 83.49 | 0.00 | 0.00 | 0.00 | - | 2 | 5,173 | 0.00% |
| NVDA250919C00056000 | 2024-06-25 10:22AM EDT | 2025-09-19 | 70.90 | 0.00 | 0.00 | -14.20 | -16.69% | 1 | 62 | 0.00% |
| NVDA251219C00056000 | 2024-06-24 9:52AM EDT | 2025-12-19 | 73.57 | 0.00 | 0.00 | 0.00 | - | 1 | 820 | 0.00% |
| NVDA260116C00056000 | 2024-06-18 10:37AM EDT | 2026-01-16 | 84.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3,512 | 0.00% |
| NVDA260618C00056000 | 2024-06-25 10:11AM EDT | 2026-06-18 | 75.90 | 0.00 | 0.00 | +3.35 | +4.62% | 4 | 466 | 0.00% |
| NVDA261218C00056000 | 2024-06-17 3:29PM EDT | 2026-12-18 | 87.44 | 0.00 | 0.00 | 0.00 | - | 12 | 961 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00056000 | 2024-06-12 1:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 350 | 50.00% |
| NVDA240705P00056000 | 2024-06-24 10:18AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| NVDA240712P00056000 | 2024-06-25 9:54AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 396 | 50.00% |
| NVDA240719P00056000 | 2024-06-20 3:51PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 3,783 | 50.00% |
| NVDA240816P00056000 | 2024-06-25 2:41PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 3,933 | 50.00% |
| NVDA240920P00056000 | 2024-06-25 9:42AM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 2,842 | 25.00% |
| NVDA241018P00056000 | 2024-06-14 3:13PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 4,251 | 25.00% |
| NVDA241115P00056000 | 2024-06-21 10:40AM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,371 | 25.00% |
| NVDA241220P00056000 | 2024-06-24 2:08PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 42 | 3,536 | 25.00% |
| NVDA250117P00056000 | 2024-06-24 3:23PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 28 | 4,614 | 25.00% |
| NVDA250221P00056000 | 2024-06-24 10:04AM EDT | 2025-02-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 669 | 25.00% |
| NVDA250321P00056000 | 2024-06-25 3:06PM EDT | 2025-03-21 | 0.76 | 0.00 | 0.00 | -0.18 | -19.15% | 1 | 3,978 | 25.00% |
| NVDA250620P00056000 | 2024-06-24 10:03AM EDT | 2025-06-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 35 | 6,135 | 12.50% |
| NVDA250919P00056000 | 2024-06-24 3:10PM EDT | 2025-09-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,821 | 12.50% |
| NVDA251219P00056000 | 2024-06-24 10:44AM EDT | 2025-12-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 60 | 10,756 | 12.50% |
| NVDA260116P00056000 | 2024-06-25 12:57PM EDT | 2026-01-16 | 2.65 | 0.00 | 0.00 | -0.30 | -10.17% | 4 | 1,338 | 12.50% |
| NVDA260618P00056000 | 2024-06-20 11:23AM EDT | 2026-06-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 12.50% |
| NVDA261218P00056000 | 2024-06-25 1:03PM EDT | 2026-12-18 | 4.75 | 0.00 | 0.00 | +0.75 | +18.75% | 44 | 1,501 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.