Italia markets close in 2 hours 36 minutes
FTSE MIB
33.479,83 -227,38 (-0,67%) 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
81,20 +0,37 (+0,46%) Bitcoin EUR
57.515,29 +379,84 (+0,66%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:61.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00061000 | 2024-06-25 2:24PM EDT | 2024-06-28 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| NVDA240705C00061000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 71.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240712C00061000 | 2024-06-20 3:57PM EDT | 2024-07-12 | 70.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240719C00061000 | 2024-06-24 1:09PM EDT | 2024-07-19 | 58.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,739 | 0.00% |
| NVDA240816C00061000 | 2024-06-20 1:29PM EDT | 2024-08-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,572 | 0.00% |
| NVDA240920C00061000 | 2024-06-25 3:50PM EDT | 2024-09-20 | 66.28 | 0.00 | 0.00 | 0.00 | - | 11 | 5,690 | 0.00% |
| NVDA241018C00061000 | 2024-06-13 1:04PM EDT | 2024-10-18 | 68.25 | 0.00 | 0.00 | 0.00 | - | 21 | 231 | 0.00% |
| NVDA241115C00061000 | 2024-06-25 10:42AM EDT | 2024-11-15 | 62.65 | 0.00 | 0.00 | -1.60 | -2.49% | 3 | 622 | 0.00% |
| NVDA241220C00061000 | 2024-06-20 2:41PM EDT | 2024-12-20 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,832 | 0.00% |
| NVDA250117C00061000 | 2024-06-25 11:40AM EDT | 2025-01-17 | 66.46 | 0.00 | 0.00 | +5.21 | +8.51% | 13 | 4,656 | 0.00% |
| NVDA250221C00061000 | 2024-06-25 1:58PM EDT | 2025-02-21 | 67.35 | 0.00 | 0.00 | -3.55 | -5.01% | 140 | 443 | 0.00% |
| NVDA250620C00061000 | 2024-06-20 3:24PM EDT | 2025-06-20 | 74.25 | 0.00 | 0.00 | 0.00 | - | 9 | 4,275 | 0.00% |
| NVDA251219C00061000 | 2024-06-24 3:35PM EDT | 2025-12-19 | 67.93 | 0.00 | 0.00 | 0.00 | - | 303 | 2,639 | 0.00% |
| NVDA260116C00061000 | 2024-06-24 12:44PM EDT | 2026-01-16 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,169 | 0.00% |
| NVDA260618C00061000 | 2024-06-20 2:20PM EDT | 2026-06-18 | 82.40 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| NVDA261218C00061000 | 2024-06-24 11:37AM EDT | 2026-12-18 | 72.75 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00061000 | 2024-06-21 10:26AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 428 | 50.00% |
| NVDA240705P00061000 | 2024-06-24 2:06PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 128 | 50.00% |
| NVDA240712P00061000 | 2024-06-25 10:12AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 40 | 50 | 50.00% |
| NVDA240719P00061000 | 2024-06-24 3:46PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 4,865 | 50.00% |
| NVDA240816P00061000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 2,400 | 50.00% |
| NVDA240920P00061000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 5,900 | 25.00% |
| NVDA241018P00061000 | 2024-06-25 3:14PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | -0.08 | -22.86% | 16 | 1,127 | 25.00% |
| NVDA241115P00061000 | 2024-06-20 1:09PM EDT | 2024-11-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1,221 | 25.00% |
| NVDA241220P00061000 | 2024-06-25 3:42PM EDT | 2024-12-20 | 0.53 | 0.00 | 0.00 | -0.19 | -26.39% | 50 | 5,237 | 25.00% |
| NVDA250117P00061000 | 2024-06-25 11:35AM EDT | 2025-01-17 | 0.73 | 0.00 | 0.00 | -0.17 | -18.89% | 100 | 7,624 | 25.00% |
| NVDA250221P00061000 | 2024-06-25 3:53PM EDT | 2025-02-21 | 0.89 | 0.00 | 0.00 | -0.22 | -19.82% | 1 | 1,082 | 25.00% |
| NVDA250620P00061000 | 2024-06-24 2:41PM EDT | 2025-06-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 30 | 2,363 | 12.50% |
| NVDA251219P00061000 | 2024-06-11 11:01AM EDT | 2025-12-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 1,430 | 12.50% |
| NVDA260116P00061000 | 2024-06-25 10:39AM EDT | 2026-01-16 | 3.71 | 0.00 | 0.00 | +0.78 | +26.62% | 5 | 1,002 | 12.50% |
| NVDA260618P00061000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 4.57 | 0.00 | 0.00 | -0.10 | -2.14% | 8 | 726 | 12.50% |
| NVDA261218P00061000 | 2024-06-25 3:44PM EDT | 2026-12-18 | 5.67 | 0.00 | 0.00 | -0.83 | -12.77% | 7 | 2,445 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.