Italia markets close in 2 hours 42 minutes
FTSE MIB
33.502,01 -205,20 (-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
81,40 +0,57 (+0,71%) Bitcoin EUR
57.431,30 +232,52 (+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:66.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00066000 | 2024-06-20 2:39PM EDT | 2024-06-28 | 66.50 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 0.00% |
| NVDA240705C00066000 | 2024-06-17 11:26AM EDT | 2024-07-05 | 65.17 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA240719C00066000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 54.73 | 0.00 | 0.00 | 0.00 | - | 10 | 1,971 | 0.00% |
| NVDA240816C00066000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 55.17 | 0.00 | 0.00 | 0.00 | - | 5 | 2,241 | 0.00% |
| NVDA240920C00066000 | 2024-06-20 3:58PM EDT | 2024-09-20 | 66.45 | 0.00 | 0.00 | 0.00 | - | 10 | 4,799 | 0.00% |
| NVDA241018C00066000 | 2024-06-25 1:53PM EDT | 2024-10-18 | 60.50 | 0.00 | 0.00 | +6.00 | +11.01% | 16 | 449 | 0.00% |
| NVDA241115C00066000 | 2024-06-20 10:38AM EDT | 2024-11-15 | 74.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,428 | 0.00% |
| NVDA241220C00066000 | 2024-06-24 1:07PM EDT | 2024-12-20 | 56.50 | 0.00 | 0.00 | 0.00 | - | 12 | 6,402 | 0.00% |
| NVDA250117C00066000 | 2024-06-24 3:59PM EDT | 2025-01-17 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6,608 | 0.00% |
| NVDA250221C00066000 | 2024-06-24 1:01PM EDT | 2025-02-21 | 58.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,197 | 0.00% |
| NVDA250321C00066000 | 2024-06-24 10:57AM EDT | 2025-03-21 | 58.65 | 0.00 | 0.00 | 0.00 | - | 3 | 796 | 0.00% |
| NVDA250620C00066000 | 2024-06-25 3:41PM EDT | 2025-06-20 | 66.35 | 0.00 | 0.00 | +6.20 | +10.31% | 14 | 2,391 | 0.00% |
| NVDA250919C00066000 | 2024-06-25 2:21PM EDT | 2025-09-19 | 66.20 | 0.00 | 0.00 | -2.60 | -3.78% | 2 | 168 | 0.00% |
| NVDA251219C00066000 | 2024-06-24 3:57PM EDT | 2025-12-19 | 62.32 | 0.00 | 0.00 | 0.00 | - | 22 | 1,158 | 0.00% |
| NVDA260116C00066000 | 2024-06-25 10:36AM EDT | 2026-01-16 | 65.94 | 0.00 | 0.00 | -4.16 | -5.93% | 10 | 1,306 | 0.00% |
| NVDA260618C00066000 | 2024-06-24 1:11PM EDT | 2026-06-18 | 66.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,241 | 0.00% |
| NVDA261218C00066000 | 2024-06-25 1:28PM EDT | 2026-12-18 | 73.15 | 0.00 | 0.00 | +2.95 | +4.20% | 33 | 867 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00066000 | 2024-06-21 1:14PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 593 | 50.00% |
| NVDA240705P00066000 | 2024-06-25 10:29AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 9 | 193 | 50.00% |
| NVDA240712P00066000 | 2024-06-25 11:41AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 5 | 61 | 50.00% |
| NVDA240719P00066000 | 2024-06-24 3:26PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 2,410 | 50.00% |
| NVDA240816P00066000 | 2024-06-24 11:15AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 102 | 2,681 | 25.00% |
| NVDA240920P00066000 | 2024-06-24 2:15PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 79 | 26,465 | 25.00% |
| NVDA241018P00066000 | 2024-06-25 12:56PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | -0.12 | -23.53% | 3 | 2,885 | 25.00% |
| NVDA241115P00066000 | 2024-06-25 12:05PM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | -0.12 | -17.91% | 5 | 2,094 | 25.00% |
| NVDA241220P00066000 | 2024-06-25 3:52PM EDT | 2024-12-20 | 0.78 | 0.00 | 0.00 | -0.26 | -25.00% | 119 | 2,654 | 25.00% |
| NVDA250117P00066000 | 2024-06-25 11:48AM EDT | 2025-01-17 | 1.01 | 0.00 | 0.00 | -0.24 | -19.20% | 10 | 7,655 | 12.50% |
| NVDA250221P00066000 | 2024-06-25 12:31PM EDT | 2025-02-21 | 1.28 | 0.00 | 0.00 | -0.25 | -16.34% | 1 | 2,365 | 12.50% |
| NVDA250321P00066000 | 2024-06-24 3:58PM EDT | 2025-03-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 8,597 | 12.50% |
| NVDA250620P00066000 | 2024-06-25 10:09AM EDT | 2025-06-20 | 2.59 | 0.00 | 0.00 | -0.19 | -6.83% | 10 | 7,153 | 12.50% |
| NVDA250919P00066000 | 2024-06-21 3:52PM EDT | 2025-09-19 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 12.50% |
| NVDA251219P00066000 | 2024-06-20 3:09PM EDT | 2025-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 3,345 | 12.50% |
| NVDA260116P00066000 | 2024-06-25 2:35PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | -0.65 | -13.27% | 20 | 3,263 | 12.50% |
| NVDA260618P00066000 | 2024-06-25 11:56AM EDT | 2026-06-18 | 5.75 | 0.00 | 0.00 | -0.20 | -3.36% | 5 | 1,240 | 12.50% |
| NVDA261218P00066000 | 2024-06-25 11:22AM EDT | 2026-12-18 | 7.20 | 0.00 | 0.00 | -0.65 | -8.28% | 1 | 909 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.