Italia markets close in 2 hours 36 minutes
FTSE MIB
33.482,67 -224,54 (-0,67%) 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
57.450,86 +331,09 (+0,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:73.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00073000 | 2024-06-24 12:52PM EDT | 2024-06-28 | 47.75 | 0.00 | 0.00 | 0.00 | - | 13 | 179 | 0.00% |
| NVDA240705C00073000 | 2024-06-24 2:59PM EDT | 2024-07-05 | 46.85 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| NVDA240712C00073000 | 2024-06-24 2:10PM EDT | 2024-07-12 | 46.45 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA240719C00073000 | 2024-06-24 11:19AM EDT | 2024-07-19 | 47.85 | 0.00 | 0.00 | 0.00 | - | 12 | 1,369 | 0.00% |
| NVDA240816C00073000 | 2024-06-25 11:57AM EDT | 2024-08-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,613 | 0.00% |
| NVDA240920C00073000 | 2024-06-25 10:29AM EDT | 2024-09-20 | 50.40 | 0.00 | 0.00 | 0.00 | - | 31 | 2,176 | 0.00% |
| NVDA241018C00073000 | 2024-06-25 3:24PM EDT | 2024-10-18 | 54.65 | 0.00 | 0.00 | +2.30 | +4.39% | 2 | 518 | 0.00% |
| NVDA241115C00073000 | 2024-06-20 12:20PM EDT | 2024-11-15 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,773 | 0.00% |
| NVDA241220C00073000 | 2024-06-25 3:10PM EDT | 2024-12-20 | 55.60 | 0.00 | 0.00 | +3.10 | +5.90% | 1 | 4,610 | 0.00% |
| NVDA250117C00073000 | 2024-06-25 3:00PM EDT | 2025-01-17 | 55.99 | 0.00 | 0.00 | +5.81 | +11.58% | 121 | 8,182 | 0.00% |
| NVDA250221C00073000 | 2024-06-25 10:15AM EDT | 2025-02-21 | 54.00 | 0.00 | 0.00 | +2.30 | +4.45% | 1 | 438 | 0.00% |
| NVDA250321C00073000 | 2024-06-24 11:53AM EDT | 2025-03-21 | 53.40 | 0.00 | 0.00 | 0.00 | - | 11 | 1,269 | 0.00% |
| NVDA250620C00073000 | 2024-06-25 2:48PM EDT | 2025-06-20 | 59.20 | 0.00 | 0.00 | +4.85 | +8.92% | 26 | 4,314 | 0.00% |
| NVDA251219C00073000 | 2024-06-21 9:30AM EDT | 2025-12-19 | 64.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3,127 | 0.00% |
| NVDA260116C00073000 | 2024-06-25 11:22AM EDT | 2026-01-16 | 62.60 | 0.00 | 0.00 | +4.45 | +7.65% | 6 | 6,155 | 0.00% |
| NVDA260618C00073000 | 2024-06-24 2:32PM EDT | 2026-06-18 | 60.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,710 | 0.00% |
| NVDA261218C00073000 | 2024-06-24 11:08AM EDT | 2026-12-18 | 65.11 | 0.00 | 0.00 | 0.00 | - | 5 | 811 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00073000 | 2024-06-24 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 12,260 | 50.00% |
| NVDA240705P00073000 | 2024-06-25 11:38AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 9 | 151 | 50.00% |
| NVDA240712P00073000 | 2024-06-24 2:42PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 4,098 | 50.00% |
| NVDA240719P00073000 | 2024-06-25 9:59AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 285 | 18,136 | 50.00% |
| NVDA240816P00073000 | 2024-06-25 2:29PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 82 | 39,462 | 25.00% |
| NVDA240920P00073000 | 2024-06-25 1:46PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 244 | 13,066 | 25.00% |
| NVDA241018P00073000 | 2024-06-24 3:59PM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | -0.32 | -35.56% | 5 | 13,818 | 25.00% |
| NVDA241115P00073000 | 2024-06-25 11:40AM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | -0.11 | -10.89% | 17 | 34,946 | 25.00% |
| NVDA241220P00073000 | 2024-06-25 3:35PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | -0.50 | -29.41% | 35 | 2,189 | 12.50% |
| NVDA250117P00073000 | 2024-06-24 9:56AM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 8,144 | 12.50% |
| NVDA250221P00073000 | 2024-06-10 9:32AM EDT | 2025-02-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 2,060 | 12.50% |
| NVDA250321P00073000 | 2024-06-25 10:15AM EDT | 2025-03-21 | 2.60 | 0.00 | 0.00 | +0.77 | +42.08% | 36 | 4,155 | 12.50% |
| NVDA250620P00073000 | 2024-06-25 10:18AM EDT | 2025-06-20 | 3.85 | 0.00 | 0.00 | -0.05 | -1.28% | 40 | 2,078 | 12.50% |
| NVDA251219P00073000 | 2024-06-25 12:48PM EDT | 2025-12-19 | 5.61 | 0.00 | 0.00 | -0.24 | -4.10% | 10 | 682 | 12.50% |
| NVDA260116P00073000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 100 | 3,285 | 12.50% |
| NVDA260618P00073000 | 2024-06-25 10:45AM EDT | 2026-06-18 | 7.95 | 0.00 | 0.00 | +1.67 | +26.59% | 23 | 13,821 | 6.25% |
| NVDA261218P00073000 | 2024-06-25 11:19AM EDT | 2026-12-18 | 9.36 | 0.00 | 0.00 | -0.26 | -2.70% | 100 | 469 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.