Italia markets close in 2 hours 48 minutes
FTSE MIB
33.528,70 -178,51 (-0,53%) 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
57.421,86 +191,57 (+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:71.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00071000 | 2024-05-30 3:44PM EDT | 2024-06-28 | 40.61 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NVDA240705C00071000 | 2024-06-24 3:04PM EDT | 2024-07-05 | 49.44 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| NVDA240719C00071000 | 2024-06-20 12:31PM EDT | 2024-07-19 | 62.92 | 0.00 | 0.00 | 0.00 | - | 10 | 389 | 0.00% |
| NVDA240816C00071000 | 2024-06-25 12:41PM EDT | 2024-08-16 | 54.84 | 0.00 | 0.00 | 0.00 | - | 12 | 1,371 | 0.00% |
| NVDA240920C00071000 | 2024-06-24 2:49PM EDT | 2024-09-20 | 50.25 | 0.00 | 0.00 | 0.00 | - | 26 | 4,193 | 0.00% |
| NVDA241018C00071000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 55.15 | 0.00 | 0.00 | +3.40 | +6.57% | 1 | 637 | 0.00% |
| NVDA241115C00071000 | 2024-06-24 10:00AM EDT | 2024-11-15 | 54.51 | 0.00 | 0.00 | 0.00 | - | 10 | 2,026 | 0.00% |
| NVDA241220C00071000 | 2024-06-24 11:59AM EDT | 2024-12-20 | 58.33 | 0.00 | 0.00 | +5.01 | +9.40% | 10 | 3,821 | 0.00% |
| NVDA250117C00071000 | 2024-06-25 3:07PM EDT | 2025-01-17 | 58.28 | 0.00 | 0.00 | +6.70 | +12.99% | 81 | 11,533 | 0.00% |
| NVDA250221C00071000 | 2024-06-24 11:01AM EDT | 2025-02-21 | 53.95 | 0.00 | 0.00 | 0.00 | - | 25 | 684 | 0.00% |
| NVDA250321C00071000 | 2024-06-24 11:04AM EDT | 2025-03-21 | 54.85 | 0.00 | 0.00 | 0.00 | - | 11 | 472 | 0.00% |
| NVDA250620C00071000 | 2024-06-25 11:45AM EDT | 2025-06-20 | 60.30 | 0.00 | 0.00 | +4.61 | +8.28% | 16 | 3,562 | 0.00% |
| NVDA251219C00071000 | 2024-06-21 3:57PM EDT | 2025-12-19 | 65.90 | 0.00 | 0.00 | 0.00 | - | 114 | 1,454 | 0.00% |
| NVDA260116C00071000 | 2024-06-20 10:03AM EDT | 2026-01-16 | 79.45 | 0.00 | 0.00 | 0.00 | - | 30 | 4,834 | 0.00% |
| NVDA260618C00071000 | 2024-06-24 1:13PM EDT | 2026-06-18 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 0.00% |
| NVDA261218C00071000 | 2024-06-25 3:57PM EDT | 2026-12-18 | 71.10 | 0.00 | 0.00 | +6.09 | +9.37% | 8 | 2,065 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00071000 | 2024-06-24 12:41PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 3,676 | 50.00% |
| NVDA240705P00071000 | 2024-06-25 9:40AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 31 | 85 | 50.00% |
| NVDA240712P00071000 | 2024-06-25 1:52PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 50 | 50 | 50.00% |
| NVDA240719P00071000 | 2024-06-25 11:37AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 2,172 | 50.00% |
| NVDA240816P00071000 | 2024-06-25 1:00PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 5,573 | 25.00% |
| NVDA240920P00071000 | 2024-06-25 1:47PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 10,499 | 25.00% |
| NVDA241018P00071000 | 2024-06-25 9:37AM EDT | 2024-10-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 10,320 | 25.00% |
| NVDA241115P00071000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.74 | 0.00 | 0.00 | -0.30 | -28.85% | 1 | 3,095 | 25.00% |
| NVDA241220P00071000 | 2024-06-25 3:42PM EDT | 2024-12-20 | 1.04 | 0.00 | 0.00 | -0.38 | -26.76% | 4 | 2,330 | 12.50% |
| NVDA250117P00071000 | 2024-06-24 2:48PM EDT | 2025-01-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4,248 | 12.50% |
| NVDA250221P00071000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 12.50% |
| NVDA250321P00071000 | 2024-06-25 11:58AM EDT | 2025-03-21 | 2.04 | 0.00 | 0.00 | -0.14 | -6.42% | 157 | 1,295 | 12.50% |
| NVDA250620P00071000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | +0.83 | +35.78% | 11 | 2,097 | 12.50% |
| NVDA251219P00071000 | 2024-06-18 2:41PM EDT | 2025-12-19 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 1,060 | 12.50% |
| NVDA260116P00071000 | 2024-06-18 3:49PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 30 | 710 | 12.50% |
| NVDA260618P00071000 | 2024-06-20 10:56AM EDT | 2026-06-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 6.25% |
| NVDA261218P00071000 | 2024-06-20 9:50AM EDT | 2026-12-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 778 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.