Italia markets close in 2 hours 34 minutes
FTSE MIB
33.477,81 -229,40 (-0,68%) 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
81,22 +0,39 (+0,48%) Bitcoin EUR
57.569,16 +475,31 (+0,83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:68.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00068000 | 2024-06-20 9:45AM EDT | 2024-06-28 | 72.32 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 0.00% |
| NVDA240705C00068000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 57.82 | 0.00 | 0.00 | -14.60 | -20.16% | 70 | 17 | 0.00% |
| NVDA240712C00068000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 57.91 | 0.00 | 0.00 | +5.01 | +9.47% | 70 | 71 | 0.00% |
| NVDA240719C00068000 | 2024-06-24 10:03AM EDT | 2024-07-19 | 55.80 | 0.00 | 0.00 | 0.00 | - | 9 | 3,218 | 0.00% |
| NVDA240816C00068000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 53.22 | 0.00 | 0.00 | 0.00 | - | 105 | 2,359 | 0.00% |
| NVDA240920C00068000 | 2024-06-24 11:02AM EDT | 2024-09-20 | 52.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7,714 | 0.00% |
| NVDA241018C00068000 | 2024-06-25 12:54PM EDT | 2024-10-18 | 57.55 | 0.00 | 0.00 | +3.30 | +6.08% | 1 | 834 | 0.00% |
| NVDA241115C00068000 | 2024-06-25 1:16PM EDT | 2024-11-15 | 58.55 | 0.00 | 0.00 | +3.64 | +6.63% | 2 | 1,094 | 0.00% |
| NVDA241220C00068000 | 2024-06-25 2:56PM EDT | 2024-12-20 | 60.00 | 0.00 | 0.00 | +6.46 | +12.07% | 24 | 6,378 | 0.00% |
| NVDA250117C00068000 | 2024-06-24 1:58PM EDT | 2025-01-17 | 55.56 | 0.00 | 0.00 | 0.00 | - | 27 | 3,879 | 0.00% |
| NVDA250221C00068000 | 2024-06-24 10:22AM EDT | 2025-02-21 | 58.70 | 0.00 | 0.00 | 0.00 | - | 4 | 807 | 0.00% |
| NVDA250321C00068000 | 2024-06-25 1:35PM EDT | 2025-03-21 | 60.70 | 0.00 | 0.00 | +3.55 | +6.21% | 16 | 648 | 0.00% |
| NVDA250620C00068000 | 2024-06-24 3:10PM EDT | 2025-06-20 | 58.95 | 0.00 | 0.00 | 0.00 | - | 22 | 2,587 | 0.00% |
| NVDA250919C00068000 | 2024-06-24 3:08PM EDT | 2025-09-19 | 62.10 | 0.00 | 0.00 | +1.10 | +1.80% | 1 | 12 | 0.00% |
| NVDA251219C00068000 | 2024-06-24 12:04PM EDT | 2025-12-19 | 63.22 | 0.00 | 0.00 | 0.00 | - | 5 | 9,905 | 0.00% |
| NVDA260116C00068000 | 2024-06-25 9:33AM EDT | 2026-01-16 | 63.90 | 0.00 | 0.00 | +2.45 | +3.99% | 8 | 8,948 | 0.00% |
| NVDA260618C00068000 | 2024-06-25 12:40PM EDT | 2026-06-18 | 69.85 | 0.00 | 0.00 | +15.77 | +29.16% | 1 | 1,959 | 0.00% |
| NVDA261218C00068000 | 2024-06-25 3:58PM EDT | 2026-12-18 | 73.10 | 0.00 | 0.00 | +5.00 | +7.34% | 12 | 1,262 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00068000 | 2024-06-24 9:31AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 1,443 | 50.00% |
| NVDA240705P00068000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 9 | 171 | 50.00% |
| NVDA240712P00068000 | 2024-06-24 2:40PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| NVDA240719P00068000 | 2024-06-25 11:00AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 4,456 | 50.00% |
| NVDA240816P00068000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 540 | 8,052 | 25.00% |
| NVDA240920P00068000 | 2024-06-25 3:45PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 33,844 | 25.00% |
| NVDA241018P00068000 | 2024-06-24 3:44PM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 84 | 9,870 | 25.00% |
| NVDA241115P00068000 | 2024-06-25 11:52AM EDT | 2024-11-15 | 0.64 | 0.00 | 0.00 | -0.18 | -21.95% | 7 | 3,509 | 25.00% |
| NVDA241220P00068000 | 2024-06-25 3:52PM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | -0.29 | -24.37% | 55 | 6,404 | 25.00% |
| NVDA250117P00068000 | 2024-06-25 2:33PM EDT | 2025-01-17 | 1.07 | 0.00 | 0.00 | -0.27 | -20.15% | 61 | 20,148 | 12.50% |
| NVDA250221P00068000 | 2024-06-24 10:42AM EDT | 2025-02-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 672 | 12.50% |
| NVDA250321P00068000 | 2024-06-25 10:15AM EDT | 2025-03-21 | 1.93 | 0.00 | 0.00 | -0.18 | -8.53% | 9 | 4,981 | 12.50% |
| NVDA250620P00068000 | 2024-06-24 12:39PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 139 | 4,384 | 12.50% |
| NVDA250919P00068000 | 2024-06-10 12:36PM EDT | 2025-09-19 | 3.07 | 0.00 | 0.00 | 0.00 | - | - | 731 | 12.50% |
| NVDA251219P00068000 | 2024-06-25 12:51PM EDT | 2025-12-19 | 4.42 | 0.00 | 0.00 | +0.67 | +17.87% | 10 | 801 | 12.50% |
| NVDA260116P00068000 | 2024-06-25 10:20AM EDT | 2026-01-16 | 4.65 | 0.00 | 0.00 | -0.65 | -12.26% | 4 | 1,333 | 12.50% |
| NVDA260618P00068000 | 2024-05-28 2:43PM EDT | 2026-06-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 420 | 12.50% |
| NVDA261218P00068000 | 2024-06-25 10:17AM EDT | 2026-12-18 | 8.20 | 0.00 | 0.00 | -0.13 | -1.56% | 1 | 1,857 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.