Italia markets close in 2 hours 47 minutes
FTSE MIB
33.517,99 -189,22 (-0,56%) 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
57.419,57 +190,24 (+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:62.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00062000 | 2024-06-24 10:35AM EDT | 2024-06-28 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240705C00062000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 64.69 | 0.00 | 0.00 | 0.00 | - | 201 | 202 | 0.00% |
| NVDA240719C00062000 | 2024-06-24 3:55PM EDT | 2024-07-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4,026 | 0.00% |
| NVDA240816C00062000 | 2024-06-25 3:00PM EDT | 2024-08-16 | 63.58 | 0.00 | 0.00 | 0.00 | - | 21 | 2,785 | 0.00% |
| NVDA240920C00062000 | 2024-06-25 11:21AM EDT | 2024-09-20 | 63.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3,728 | 0.00% |
| NVDA241018C00062000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 63.75 | 0.00 | 0.00 | +3.75 | +6.25% | 1 | 379 | 0.00% |
| NVDA241115C00062000 | 2024-06-25 12:24PM EDT | 2024-11-15 | 64.31 | 0.00 | 0.00 | -2.34 | -3.51% | 2 | 685 | 0.00% |
| NVDA241220C00062000 | 2024-06-25 12:27PM EDT | 2024-12-20 | 65.15 | 0.00 | 0.00 | -1.95 | -2.91% | 1 | 4,358 | 0.00% |
| NVDA250117C00062000 | 2024-06-25 10:42AM EDT | 2025-01-17 | 62.85 | 0.00 | 0.00 | -9.38 | -12.99% | 10 | 11,717 | 0.00% |
| NVDA250221C00062000 | 2024-06-25 3:59PM EDT | 2025-02-21 | 67.70 | 0.00 | 0.00 | -8.60 | -11.27% | 19 | 706 | 0.00% |
| NVDA250321C00062000 | 2024-06-24 11:08AM EDT | 2025-03-21 | 61.74 | 0.00 | 0.00 | 0.00 | - | 3 | 1,073 | 0.00% |
| NVDA250620C00062000 | 2024-06-24 2:29PM EDT | 2025-06-20 | 62.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4,108 | 0.00% |
| NVDA250919C00062000 | 2024-06-24 12:11PM EDT | 2025-09-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA251219C00062000 | 2024-06-12 3:41PM EDT | 2025-12-19 | 70.35 | 0.00 | 0.00 | 0.00 | - | - | 844 | 0.00% |
| NVDA260116C00062000 | 2024-06-25 12:18PM EDT | 2026-01-16 | 71.60 | 0.00 | 0.00 | +4.03 | +5.96% | 10 | 3,170 | 0.00% |
| NVDA260618C00062000 | 2024-06-06 11:21AM EDT | 2026-06-18 | 69.31 | 0.00 | 0.00 | 0.00 | - | - | 620 | 0.00% |
| NVDA261218C00062000 | 2024-06-24 10:44AM EDT | 2026-12-18 | 71.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,850 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00062000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 600 | 50.00% |
| NVDA240705P00062000 | 2024-06-24 2:24PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 276 | 377 | 50.00% |
| NVDA240712P00062000 | 2024-06-20 11:37AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| NVDA240719P00062000 | 2024-06-25 9:38AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 6,070 | 50.00% |
| NVDA240816P00062000 | 2024-06-25 3:32PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 130 | 7,057 | 50.00% |
| NVDA240920P00062000 | 2024-06-25 9:33AM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 100 | 6,862 | 25.00% |
| NVDA241018P00062000 | 2024-06-24 3:27PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 6,658 | 25.00% |
| NVDA241115P00062000 | 2024-06-25 3:57PM EDT | 2024-11-15 | 0.41 | 0.00 | 0.00 | -0.05 | -10.87% | 1 | 5,151 | 25.00% |
| NVDA241220P00062000 | 2024-06-25 3:41PM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | -0.18 | -24.00% | 61 | 2,265 | 25.00% |
| NVDA250117P00062000 | 2024-06-25 9:56AM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | -0.06 | -6.19% | 10 | 8,252 | 25.00% |
| NVDA250221P00062000 | 2024-06-17 9:41AM EDT | 2025-02-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8,017 | 12.50% |
| NVDA250321P00062000 | 2024-06-25 2:43PM EDT | 2025-03-21 | 1.16 | 0.00 | 0.00 | -0.26 | -18.31% | 5 | 2,787 | 12.50% |
| NVDA250620P00062000 | 2024-06-24 11:06AM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | +0.08 | +3.69% | 1 | 2,296 | 12.50% |
| NVDA250919P00062000 | 2024-06-25 1:09PM EDT | 2025-09-19 | 2.60 | 0.00 | 0.00 | -0.26 | -9.09% | 2 | 314 | 12.50% |
| NVDA251219P00062000 | 2024-06-24 10:27AM EDT | 2025-12-19 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3,313 | 12.50% |
| NVDA260116P00062000 | 2024-06-24 11:34AM EDT | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,270 | 12.50% |
| NVDA260618P00062000 | 2024-06-25 11:07AM EDT | 2026-06-18 | 5.00 | 0.00 | 0.00 | -2.47 | -33.07% | 5 | 525 | 12.50% |
| NVDA261218P00062000 | 2024-06-25 3:28PM EDT | 2026-12-18 | 5.90 | 0.00 | 0.00 | -0.66 | -10.06% | 10 | 2,162 | 12.50% |
© 2024 Yahoo. Tutti i diritti riservati.