Italia markets close in 2 hours 40 minutes
FTSE MIB
33.500,17 -207,04 (-0,61%) 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
81,29 +0,46 (+0,57%) Bitcoin EUR
57.448,88 +238,04 (+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:57.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00057000 | 2024-06-25 1:32PM EDT | 2024-06-28 | 67.70 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| NVDA240705C00057000 | 2024-06-21 1:06PM EDT | 2024-07-05 | 70.75 | 0.00 | 0.00 | 0.00 | - | 280 | 280 | 0.00% |
| NVDA240712C00057000 | 2024-06-21 3:37PM EDT | 2024-07-12 | 70.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240719C00057000 | 2024-06-25 9:30AM EDT | 2024-07-19 | 64.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,818 | 0.00% |
| NVDA240816C00057000 | 2024-06-21 1:21PM EDT | 2024-08-16 | 70.27 | 0.00 | 0.00 | 0.00 | - | 10 | 2,176 | 0.00% |
| NVDA240920C00057000 | 2024-06-24 3:42PM EDT | 2024-09-20 | 63.70 | 0.00 | 0.00 | 0.00 | - | 24 | 3,319 | 0.00% |
| NVDA241018C00057000 | 2024-06-10 10:22AM EDT | 2024-10-18 | 64.37 | 0.00 | 0.00 | 0.00 | - | - | 200 | 0.00% |
| NVDA241115C00057000 | 2024-06-24 11:15AM EDT | 2024-11-15 | 66.45 | 0.00 | 0.00 | +1.35 | +2.07% | 3 | 208 | 0.00% |
| NVDA241220C00057000 | 2024-06-25 12:47PM EDT | 2024-12-20 | 69.40 | 0.00 | 0.00 | +3.40 | +5.15% | 1 | 2,632 | 0.00% |
| NVDA250117C00057000 | 2024-06-24 3:39PM EDT | 2025-01-17 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9,409 | 0.00% |
| NVDA250221C00057000 | 2024-06-18 1:06PM EDT | 2025-02-21 | 81.16 | 0.00 | 0.00 | 0.00 | - | 10 | 1,530 | 0.00% |
| NVDA250620C00057000 | 2024-06-24 10:20AM EDT | 2025-06-20 | 70.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,339 | 0.00% |
| NVDA251219C00057000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 89.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10,349 | 0.00% |
| NVDA260116C00057000 | 2024-06-24 3:59PM EDT | 2026-01-16 | 69.20 | 0.00 | 0.00 | 0.00 | - | 20 | 785 | 0.00% |
| NVDA260618C00057000 | 2024-06-24 9:59AM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 10 | 393 | 0.00% |
| NVDA261218C00057000 | 2024-06-24 10:40AM EDT | 2026-12-18 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00057000 | 2024-06-14 10:50AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 50.00% |
| NVDA240705P00057000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 52 | 50.00% |
| NVDA240712P00057000 | 2024-06-25 10:55AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 351 | 350 | 50.00% |
| NVDA240719P00057000 | 2024-06-25 9:38AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 4,752 | 50.00% |
| NVDA240816P00057000 | 2024-06-21 1:45PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,391 | 50.00% |
| NVDA240920P00057000 | 2024-06-25 2:30PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 4,446 | 25.00% |
| NVDA241018P00057000 | 2024-06-25 2:31PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | -0.02 | -8.00% | 13 | 6,574 | 25.00% |
| NVDA241115P00057000 | 2024-06-25 3:09PM EDT | 2024-11-15 | 0.31 | 0.00 | 0.00 | -0.07 | -18.42% | 1 | 1,682 | 25.00% |
| NVDA241220P00057000 | 2024-06-21 3:50PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 2,604 | 25.00% |
| NVDA250117P00057000 | 2024-06-25 10:11AM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | -0.04 | -6.25% | 105 | 8,408 | 25.00% |
| NVDA250221P00057000 | 2024-06-21 1:19PM EDT | 2025-02-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,026 | 25.00% |
| NVDA250620P00057000 | 2024-06-20 1:58PM EDT | 2025-06-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 4,504 | 12.50% |
| NVDA251219P00057000 | 2024-06-24 12:44PM EDT | 2025-12-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2,220 | 12.50% |
| NVDA260116P00057000 | 2024-06-21 3:53PM EDT | 2026-01-16 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 1,090 | 12.50% |
| NVDA260618P00057000 | 2024-06-10 3:15PM EDT | 2026-06-18 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 760 | 12.50% |
| NVDA261218P00057000 | 2024-06-25 12:36PM EDT | 2026-12-18 | 4.90 | 0.00 | 0.00 | +0.11 | +2.30% | 70 | 5,382 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.