Italia markets close in 2 hours 47 minutes
FTSE MIB
33.516,99 -190,22 (-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:64.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00064000 | 2024-06-25 10:51AM EDT | 2024-06-28 | 57.90 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 0.00% |
| NVDA240712C00064000 | 2024-06-21 3:44PM EDT | 2024-07-12 | 62.66 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240719C00064000 | 2024-06-20 10:31AM EDT | 2024-07-19 | 75.20 | 0.00 | 0.00 | 0.00 | - | 11 | 2,027 | 0.00% |
| NVDA240816C00064000 | 2024-06-25 12:02PM EDT | 2024-08-16 | 62.22 | 0.00 | 0.00 | 0.00 | - | 20 | 1,110 | 0.00% |
| NVDA240920C00064000 | 2024-06-25 1:20PM EDT | 2024-09-20 | 61.55 | 0.00 | 0.00 | 0.00 | - | 102 | 3,135 | 0.00% |
| NVDA241018C00064000 | 2024-06-24 1:18PM EDT | 2024-10-18 | 57.35 | 0.00 | 0.00 | 0.00 | - | 11 | 285 | 0.00% |
| NVDA241115C00064000 | 2024-06-24 9:48AM EDT | 2024-11-15 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 0.00% |
| NVDA241220C00064000 | 2024-06-24 10:40AM EDT | 2024-12-20 | 59.70 | 0.00 | 0.00 | 0.00 | - | 21 | 1,607 | 0.00% |
| NVDA250117C00064000 | 2024-06-25 3:06PM EDT | 2025-01-17 | 64.55 | 0.00 | 0.00 | +6.28 | +10.78% | 2 | 14,558 | 0.00% |
| NVDA250221C00064000 | 2024-06-17 10:40AM EDT | 2025-02-21 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,548 | 0.00% |
| NVDA250321C00064000 | 2024-06-25 9:54AM EDT | 2025-03-21 | 62.21 | 0.00 | 0.00 | +1.91 | +3.17% | 20 | 882 | 0.00% |
| NVDA250620C00064000 | 2024-06-25 10:58AM EDT | 2025-06-20 | 63.70 | 0.00 | 0.00 | +3.05 | +5.03% | 16 | 2,937 | 0.00% |
| NVDA250919C00064000 | 2024-06-17 2:09PM EDT | 2025-09-19 | 75.37 | 0.00 | 0.00 | 0.00 | - | 54 | 43 | 0.00% |
| NVDA251219C00064000 | 2024-06-25 2:26PM EDT | 2025-12-19 | 69.45 | 0.00 | 0.00 | -11.55 | -14.26% | 1 | 2,865 | 0.00% |
| NVDA260116C00064000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,409 | 0.00% |
| NVDA260618C00064000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 72.20 | 0.00 | 0.00 | 0.00 | - | - | 302 | 0.00% |
| NVDA261218C00064000 | 2024-06-25 11:15AM EDT | 2026-12-18 | 74.25 | 0.00 | 0.00 | +3.44 | +4.86% | 29 | 1,174 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00064000 | 2024-06-24 10:16AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 50.00% |
| NVDA240705P00064000 | 2024-06-24 3:19PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 635 | 575 | 50.00% |
| NVDA240712P00064000 | 2024-06-21 11:55AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| NVDA240719P00064000 | 2024-06-21 3:32PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 4,808 | 50.00% |
| NVDA240816P00064000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 790 | 5,504 | 50.00% |
| NVDA240920P00064000 | 2024-06-25 10:33AM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 193 | 3,908 | 25.00% |
| NVDA241018P00064000 | 2024-06-24 11:25AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,052 | 25.00% |
| NVDA241115P00064000 | 2024-06-24 10:54AM EDT | 2024-11-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 1,436 | 25.00% |
| NVDA241220P00064000 | 2024-06-25 11:08AM EDT | 2024-12-20 | 0.73 | 0.00 | 0.00 | -0.18 | -19.78% | 23 | 2,461 | 25.00% |
| NVDA250117P00064000 | 2024-06-25 11:11AM EDT | 2025-01-17 | 0.92 | 0.00 | 0.00 | -0.12 | -11.54% | 15 | 10,848 | 25.00% |
| NVDA250221P00064000 | 2024-06-17 1:25PM EDT | 2025-02-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,100 | 12.50% |
| NVDA250321P00064000 | 2024-06-25 3:53PM EDT | 2025-03-21 | 1.31 | 0.00 | 0.00 | -0.11 | -7.75% | 1 | 1,867 | 12.50% |
| NVDA250620P00064000 | 2024-06-24 9:41AM EDT | 2025-06-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,204 | 12.50% |
| NVDA250919P00064000 | 2024-06-24 3:50PM EDT | 2025-09-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,401 | 12.50% |
| NVDA251219P00064000 | 2024-06-21 11:45AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12,425 | 12.50% |
| NVDA260116P00064000 | 2024-06-24 9:49AM EDT | 2026-01-16 | 4.29 | 0.00 | 0.00 | 0.00 | - | 5 | 950 | 12.50% |
| NVDA260618P00064000 | 2024-06-21 12:00PM EDT | 2026-06-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 640 | 12.50% |
| NVDA261218P00064000 | 2024-06-20 10:25AM EDT | 2026-12-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 23 | 426 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.