Italia markets close in 2 hours 52 minutes
FTSE MIB
33.544,61 -162,60 (-0,48%) 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
81,34 +0,51 (+0,63%) Bitcoin EUR
57.430,62 +152,46 (+0,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:67.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00067000 | 2024-06-25 3:12PM EDT | 2024-06-28 | 58.20 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 0.00% |
| NVDA240705C00067000 | 2024-06-25 1:46PM EDT | 2024-07-05 | 58.02 | 0.00 | 0.00 | +4.89 | +9.20% | 8 | 22 | 0.00% |
| NVDA240712C00067000 | 2024-06-21 1:28PM EDT | 2024-07-12 | 60.23 | 0.00 | 0.00 | 0.00 | - | 34 | 32 | 0.00% |
| NVDA240719C00067000 | 2024-06-21 10:34AM EDT | 2024-07-19 | 59.32 | 0.00 | 0.00 | 0.00 | - | 14 | 2,731 | 0.00% |
| NVDA240816C00067000 | 2024-06-25 2:56PM EDT | 2024-08-16 | 59.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,891 | 0.00% |
| NVDA241018C00067000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 58.95 | 0.00 | 0.00 | +4.65 | +8.56% | 1 | 291 | 0.00% |
| NVDA241115C00067000 | 2024-06-24 10:28AM EDT | 2024-11-15 | 56.70 | 0.00 | 0.00 | 0.00 | - | 65 | 495 | 0.00% |
| NVDA250117C00067000 | 2024-06-25 11:12AM EDT | 2025-01-17 | 60.07 | 0.00 | 0.00 | +3.62 | +6.41% | 1 | 7,856 | 0.00% |
| NVDA250221C00067000 | 2024-06-25 10:15AM EDT | 2025-02-21 | 59.05 | 0.00 | 0.00 | +0.80 | +1.37% | 5 | 1,033 | 0.00% |
| NVDA250620C00067000 | 2024-06-24 1:06PM EDT | 2025-06-20 | 59.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3,640 | 0.00% |
| NVDA251219C00067000 | 2024-06-21 1:35PM EDT | 2025-12-19 | 69.04 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 0.00% |
| NVDA260116C00067000 | 2024-06-18 3:41PM EDT | 2026-01-16 | 77.95 | 0.00 | 0.00 | 0.00 | - | 10 | 2,570 | 0.00% |
| NVDA260618C00067000 | 2024-06-11 9:50AM EDT | 2026-06-18 | 67.47 | 0.00 | 0.00 | 0.00 | - | - | 890 | 0.00% |
| NVDA261218C00067000 | 2024-06-20 3:16PM EDT | 2026-12-18 | 78.89 | 0.00 | 0.00 | 0.00 | - | 52 | 1,258 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00067000 | 2024-06-21 3:50PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 5,218 | 50.00% |
| NVDA240705P00067000 | 2024-06-25 11:28AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 29 | 162 | 50.00% |
| NVDA240712P00067000 | 2024-06-24 10:47AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| NVDA240719P00067000 | 2024-06-24 3:04PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 320 | 6,940 | 50.00% |
| NVDA240816P00067000 | 2024-06-25 2:48PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 350 | 3,492 | 25.00% |
| NVDA241018P00067000 | 2024-06-25 3:47PM EDT | 2024-10-18 | 0.38 | 0.00 | 0.00 | -0.14 | -26.92% | 2 | 2,043 | 25.00% |
| NVDA241115P00067000 | 2024-06-25 12:38PM EDT | 2024-11-15 | 0.55 | 0.00 | 0.00 | -0.17 | -23.61% | 4 | 6,169 | 25.00% |
| NVDA250117P00067000 | 2024-06-25 3:07PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | -0.31 | -23.66% | 4 | 5,726 | 12.50% |
| NVDA250221P00067000 | 2024-06-18 1:54PM EDT | 2025-02-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 201 | 431 | 12.50% |
| NVDA250620P00067000 | 2024-06-25 12:55PM EDT | 2025-06-20 | 2.39 | 0.00 | 0.00 | -0.16 | -6.27% | 343 | 1,567 | 12.50% |
| NVDA251219P00067000 | 2024-06-14 12:27PM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 5,250 | 12.50% |
| NVDA260116P00067000 | 2024-06-24 12:14PM EDT | 2026-01-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,472 | 12.50% |
| NVDA260618P00067000 | 2024-06-17 12:05PM EDT | 2026-06-18 | 5.39 | 0.00 | 0.00 | 0.00 | - | 10 | 389 | 12.50% |
| NVDA261218P00067000 | 2024-06-24 10:16AM EDT | 2026-12-18 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1,137 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.