Italia markets close in 2 hours 44 minutes
FTSE MIB
33.501,67 -205,54 (-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
81,34 +0,51 (+0,63%) Bitcoin EUR
57.414,95 +235,71 (+0,41%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:58.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00058000 | 2024-06-20 3:19PM EDT | 2024-06-28 | 72.62 | 0.00 | 0.00 | 0.00 | - | 60 | 5 | 0.00% |
| NVDA240705C00058000 | 2024-06-25 12:13PM EDT | 2024-07-05 | 66.77 | 0.00 | 0.00 | -15.72 | -19.06% | 70 | 10 | 0.00% |
| NVDA240712C00058000 | 2024-06-25 12:13PM EDT | 2024-07-12 | 66.87 | 0.00 | 0.00 | -2.13 | -3.09% | 60 | 90 | 0.00% |
| NVDA240719C00058000 | 2024-06-25 10:30AM EDT | 2024-07-19 | 64.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,483 | 0.00% |
| NVDA240816C00058000 | 2024-06-25 2:08PM EDT | 2024-08-16 | 67.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,635 | 0.00% |
| NVDA240920C00058000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 69.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,799 | 0.00% |
| NVDA241018C00058000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 67.60 | 0.00 | 0.00 | +3.90 | +6.12% | 1 | 502 | 0.00% |
| NVDA241115C00058000 | 2024-06-24 10:51AM EDT | 2024-11-15 | 63.07 | 0.00 | 0.00 | 0.00 | - | 50 | 722 | 0.00% |
| NVDA241220C00058000 | 2024-06-13 1:41PM EDT | 2024-12-20 | 72.70 | 0.00 | 0.00 | 0.00 | - | 4 | 3,716 | 0.00% |
| NVDA250117C00058000 | 2024-06-24 11:19AM EDT | 2025-01-17 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7,255 | 0.00% |
| NVDA250221C00058000 | 2024-06-24 9:42AM EDT | 2025-02-21 | 68.40 | 0.00 | 0.00 | 0.00 | - | 10 | 288 | 0.00% |
| NVDA250321C00058000 | 2024-06-20 9:56AM EDT | 2025-03-21 | 85.72 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 0.00% |
| NVDA250620C00058000 | 2024-06-21 10:17AM EDT | 2025-06-20 | 73.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3,284 | 0.00% |
| NVDA250919C00058000 | 2024-06-17 10:25AM EDT | 2025-09-19 | 78.65 | 0.00 | 0.00 | 0.00 | - | 40 | 87 | 0.00% |
| NVDA251219C00058000 | 2024-06-24 2:44PM EDT | 2025-12-19 | 69.10 | 0.00 | 0.00 | 0.00 | - | 52 | 2,013 | 0.00% |
| NVDA260116C00058000 | 2024-06-24 11:45AM EDT | 2026-01-16 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,320 | 0.00% |
| NVDA260618C00058000 | 2024-06-24 11:12AM EDT | 2026-06-18 | 72.39 | 0.00 | 0.00 | 0.00 | - | 8 | 622 | 0.00% |
| NVDA261218C00058000 | 2024-06-25 10:01AM EDT | 2026-12-18 | 76.40 | 0.00 | 0.00 | +2.95 | +4.02% | 10 | 1,013 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00058000 | 2024-06-10 9:30AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 290 | 50.00% |
| NVDA240705P00058000 | 2024-06-24 11:36AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 81 | 50.00% |
| NVDA240719P00058000 | 2024-06-25 3:20PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4,178 | 50.00% |
| NVDA240816P00058000 | 2024-06-24 10:44AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 104 | 3,047 | 50.00% |
| NVDA240920P00058000 | 2024-06-24 2:14PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 82 | 5,788 | 25.00% |
| NVDA241018P00058000 | 2024-06-25 3:51PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | -0.02 | -8.00% | 152 | 10,146 | 25.00% |
| NVDA241115P00058000 | 2024-06-20 3:17PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 4,981 | 25.00% |
| NVDA241220P00058000 | 2024-06-25 12:32PM EDT | 2024-12-20 | 0.46 | 0.00 | 0.00 | -0.19 | -29.23% | 15 | 5,666 | 25.00% |
| NVDA250117P00058000 | 2024-06-21 11:47AM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 7,152 | 25.00% |
| NVDA250221P00058000 | 2024-06-25 1:02PM EDT | 2025-02-21 | 0.78 | 0.00 | 0.00 | +0.09 | +13.04% | 5 | 2,186 | 25.00% |
| NVDA250321P00058000 | 2024-06-25 1:51PM EDT | 2025-03-21 | 0.88 | 0.00 | 0.00 | -0.19 | -17.76% | 25 | 4,845 | 25.00% |
| NVDA250620P00058000 | 2024-06-24 2:06PM EDT | 2025-06-20 | 1.69 | 0.00 | 0.00 | -0.02 | -1.17% | 15 | 3,025 | 12.50% |
| NVDA250919P00058000 | 2024-06-25 1:15PM EDT | 2025-09-19 | 2.10 | 0.00 | 0.00 | -0.20 | -8.70% | 1 | 193 | 12.50% |
| NVDA251219P00058000 | 2024-06-24 3:15PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 1,782 | 12.50% |
| NVDA260116P00058000 | 2024-06-20 12:58PM EDT | 2026-01-16 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,560 | 12.50% |
| NVDA260618P00058000 | 2024-06-21 2:03PM EDT | 2026-06-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 770 | 12.50% |
| NVDA261218P00058000 | 2024-06-24 3:36PM EDT | 2026-12-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 20 | 6,846 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.