Italia markets close in 2 hours 48 minutes
FTSE MIB
33.524,55 -182,66 (-0,54%) 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:72.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00072000 | 2024-06-25 10:50AM EDT | 2024-06-28 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240705C00072000 | 2024-06-25 10:42AM EDT | 2024-07-05 | 49.85 | 0.00 | 0.00 | +1.25 | +2.57% | 4 | 3 | 0.00% |
| NVDA240712C00072000 | 2024-06-24 3:04PM EDT | 2024-07-12 | 48.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240719C00072000 | 2024-06-25 1:59PM EDT | 2024-07-19 | 53.30 | 0.00 | 0.00 | 0.00 | - | 41 | 4,295 | 0.00% |
| NVDA240816C00072000 | 2024-06-21 12:54PM EDT | 2024-08-16 | 56.76 | 0.00 | 0.00 | 0.00 | - | 20 | 3,250 | 0.00% |
| NVDA240920C00072000 | 2024-06-25 9:45AM EDT | 2024-09-20 | 50.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6,128 | 0.00% |
| NVDA241018C00072000 | 2024-06-25 1:16PM EDT | 2024-10-18 | 54.20 | 0.00 | 0.00 | +4.00 | +7.97% | 2 | 375 | 0.00% |
| NVDA241115C00072000 | 2024-06-20 1:19PM EDT | 2024-11-15 | 63.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,889 | 0.00% |
| NVDA241220C00072000 | 2024-06-20 9:38AM EDT | 2024-12-20 | 70.75 | 0.00 | 0.00 | 0.00 | - | 50 | 4,755 | 0.00% |
| NVDA250117C00072000 | 2024-06-25 3:00PM EDT | 2025-01-17 | 56.88 | 0.00 | 0.00 | +5.94 | +11.66% | 124 | 4,060 | 0.00% |
| NVDA250221C00072000 | 2024-06-25 10:42AM EDT | 2025-02-21 | 54.65 | 0.00 | 0.00 | +1.65 | +3.11% | 7 | 249 | 0.00% |
| NVDA250321C00072000 | 2024-06-24 2:55PM EDT | 2025-03-21 | 53.15 | 0.00 | 0.00 | 0.00 | - | 3 | 663 | 0.00% |
| NVDA250620C00072000 | 2024-06-25 10:34AM EDT | 2025-06-20 | 57.50 | 0.00 | 0.00 | +3.20 | +5.89% | 2 | 7,007 | 0.00% |
| NVDA250919C00072000 | 2024-06-24 3:42PM EDT | 2025-09-19 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| NVDA251219C00072000 | 2024-06-21 1:24PM EDT | 2025-12-19 | 65.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,375 | 0.00% |
| NVDA260116C00072000 | 2024-06-24 11:18AM EDT | 2026-01-16 | 60.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,270 | 0.00% |
| NVDA260618C00072000 | 2024-06-24 10:51AM EDT | 2026-06-18 | 61.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,363 | 0.00% |
| NVDA261218C00072000 | 2024-06-24 2:30PM EDT | 2026-12-18 | 64.45 | 0.00 | 0.00 | 0.00 | - | 7 | 1,410 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00072000 | 2024-06-24 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 9,753 | 50.00% |
| NVDA240705P00072000 | 2024-06-24 11:57AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 50.00% |
| NVDA240712P00072000 | 2024-06-25 3:30PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 5 | 92 | 50.00% |
| NVDA240719P00072000 | 2024-06-25 1:41PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 310 | 7,020 | 50.00% |
| NVDA240816P00072000 | 2024-06-25 2:16PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 22,741 | 25.00% |
| NVDA240920P00072000 | 2024-06-25 12:33PM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 67 | 13,978 | 25.00% |
| NVDA241018P00072000 | 2024-06-25 2:56PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | -0.19 | -25.68% | 7 | 8,325 | 25.00% |
| NVDA241115P00072000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.81 | 0.00 | 0.00 | -0.25 | -23.58% | 20 | 18,019 | 25.00% |
| NVDA241220P00072000 | 2024-06-25 3:39PM EDT | 2024-12-20 | 1.11 | 0.00 | 0.00 | -0.41 | -26.97% | 130 | 7,251 | 12.50% |
| NVDA250117P00072000 | 2024-06-25 2:29PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | -0.35 | -20.00% | 18 | 13,431 | 12.50% |
| NVDA250221P00072000 | 2024-06-25 3:59PM EDT | 2025-02-21 | 1.77 | 0.00 | 0.00 | -0.59 | -25.00% | 2 | 470 | 12.50% |
| NVDA250321P00072000 | 2024-06-21 3:50PM EDT | 2025-03-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2,849 | 12.50% |
| NVDA250620P00072000 | 2024-06-25 11:02AM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | -0.35 | -9.09% | 20 | 6,321 | 12.50% |
| NVDA250919P00072000 | 2024-06-24 3:17PM EDT | 2025-09-19 | 4.95 | 0.00 | 0.00 | +0.10 | +2.06% | 1 | 1,348 | 12.50% |
| NVDA251219P00072000 | 2024-06-17 10:31AM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,931 | 12.50% |
| NVDA260116P00072000 | 2024-06-24 11:33AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 20,786 | 12.50% |
| NVDA260618P00072000 | 2024-06-17 2:25PM EDT | 2026-06-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 591 | 6.25% |
| NVDA261218P00072000 | 2024-06-25 12:54PM EDT | 2026-12-18 | 8.83 | 0.00 | 0.00 | -0.92 | -9.44% | 5 | 16,750 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.