Italia markets close in 2 hours 48 minutes
FTSE MIB
33.527,42 -179,79 (-0,53%) 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
57.421,86 +191,57 (+0,33%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:59.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00059000 | 2024-06-21 12:12PM EDT | 2024-06-28 | 70.66 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA240705C00059000 | 2024-06-07 1:00PM EDT | 2024-07-05 | 62.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NVDA240712C00059000 | 2024-06-18 12:37PM EDT | 2024-07-12 | 75.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719C00059000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 61.71 | 0.00 | 0.00 | 0.00 | - | 20 | 1,020 | 0.00% |
| NVDA240816C00059000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 68.07 | 0.00 | 0.00 | 0.00 | - | 50 | 787 | 0.00% |
| NVDA240920C00059000 | 2024-06-21 2:27PM EDT | 2024-09-20 | 68.51 | 0.00 | 0.00 | 0.00 | - | 40 | 1,711 | 0.00% |
| NVDA241018C00059000 | 2024-06-21 9:35AM EDT | 2024-10-18 | 70.83 | 0.00 | 0.00 | 0.00 | - | 10 | 430 | 0.00% |
| NVDA241115C00059000 | 2024-06-24 2:23PM EDT | 2024-11-15 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4,440 | 0.00% |
| NVDA241220C00059000 | 2024-06-25 1:17PM EDT | 2024-12-20 | 67.45 | 0.00 | 0.00 | -1.38 | -2.00% | 2 | 5,728 | 0.00% |
| NVDA250117C00059000 | 2024-06-24 1:59PM EDT | 2025-01-17 | 63.46 | 0.00 | 0.00 | 0.00 | - | 21 | 7,228 | 0.00% |
| NVDA250221C00059000 | 2024-06-12 11:14AM EDT | 2025-02-21 | 69.20 | 0.00 | 0.00 | 0.00 | - | - | 1,184 | 0.00% |
| NVDA250620C00059000 | 2024-06-21 9:30AM EDT | 2025-06-20 | 72.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,885 | 0.00% |
| NVDA251219C00059000 | 2024-06-24 10:00AM EDT | 2025-12-19 | 71.72 | 0.00 | 0.00 | 0.00 | - | 70 | 2,220 | 0.00% |
| NVDA260116C00059000 | 2024-06-06 10:50AM EDT | 2026-01-16 | 70.51 | 0.00 | 0.00 | 0.00 | - | - | 470 | 0.00% |
| NVDA260618C00059000 | 2024-06-24 12:26PM EDT | 2026-06-18 | 72.25 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.00% |
| NVDA261218C00059000 | 2024-06-25 11:19AM EDT | 2026-12-18 | 76.75 | 0.00 | 0.00 | +2.55 | +3.44% | 1 | 11,674 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00059000 | 2024-06-20 1:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 197 | 50.00% |
| NVDA240705P00059000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 29 | 50.00% |
| NVDA240712P00059000 | 2024-06-25 10:12AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 116 | 50.00% |
| NVDA240719P00059000 | 2024-06-25 3:47PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,610 | 50.00% |
| NVDA240816P00059000 | 2024-06-25 2:48PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 140 | 1,926 | 50.00% |
| NVDA240920P00059000 | 2024-06-21 3:49PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3,208 | 25.00% |
| NVDA241018P00059000 | 2024-06-14 1:48PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6,824 | 25.00% |
| NVDA241115P00059000 | 2024-06-24 3:53PM EDT | 2024-11-15 | 0.42 | 0.00 | 0.00 | -0.01 | -2.33% | 1 | 1,639 | 25.00% |
| NVDA241220P00059000 | 2024-06-24 11:43AM EDT | 2024-12-20 | 0.53 | 0.00 | 0.00 | -0.14 | -20.90% | 5 | 5,022 | 25.00% |
| NVDA250117P00059000 | 2024-06-25 11:39AM EDT | 2025-01-17 | 0.64 | 0.00 | 0.00 | -0.17 | -20.99% | 14 | 15,694 | 25.00% |
| NVDA250221P00059000 | 2024-06-24 11:58AM EDT | 2025-02-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 25.00% |
| NVDA250620P00059000 | 2024-06-21 3:13PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 3,210 | 12.50% |
| NVDA251219P00059000 | 2024-06-24 10:06AM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 810 | 12.50% |
| NVDA260116P00059000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 570 | 12.50% |
| NVDA260618P00059000 | 2024-06-05 10:44AM EDT | 2026-06-18 | 3.66 | 0.00 | 0.00 | 0.00 | - | - | 540 | 12.50% |
| NVDA261218P00059000 | 2024-06-25 12:06PM EDT | 2026-12-18 | 5.40 | 0.00 | 0.00 | +0.25 | +4.85% | 50 | 447 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.