Italia markets close in 2 hours 47 minutes
FTSE MIB
33.511,22 -195,99 (-0,58%) 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
81,32 +0,49 (+0,61%) Bitcoin EUR
57.433,38 +218,77 (+0,38%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:74.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00074000 | 2024-06-24 2:16PM EDT | 2024-06-28 | 45.10 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 0.00% |
| NVDA240705C00074000 | 2024-06-24 3:15PM EDT | 2024-07-05 | 46.40 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| NVDA240712C00074000 | 2024-06-24 1:15PM EDT | 2024-07-12 | 45.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA240719C00074000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 46.85 | 0.00 | 0.00 | 0.00 | - | 31 | 8,137 | 0.00% |
| NVDA240816C00074000 | 2024-06-24 10:32AM EDT | 2024-08-16 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,354 | 0.00% |
| NVDA240920C00074000 | 2024-06-25 10:42AM EDT | 2024-09-20 | 49.40 | 0.00 | 0.00 | 0.00 | - | 8 | 11,595 | 0.00% |
| NVDA241018C00074000 | 2024-06-13 11:43AM EDT | 2024-10-18 | 56.75 | 0.00 | 0.00 | 0.00 | - | 6 | 954 | 0.00% |
| NVDA241115C00074000 | 2024-06-24 2:49PM EDT | 2024-11-15 | 48.65 | 0.00 | 0.00 | 0.00 | - | 5 | 712 | 0.00% |
| NVDA241220C00074000 | 2024-06-21 12:40PM EDT | 2024-12-20 | 58.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6,138 | 0.00% |
| NVDA250117C00074000 | 2024-06-25 3:00PM EDT | 2025-01-17 | 55.05 | 0.00 | 0.00 | +5.84 | +11.87% | 82 | 11,555 | 0.00% |
| NVDA250221C00074000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 55.65 | 0.00 | 0.00 | +4.35 | +8.48% | 5 | 422 | 0.00% |
| NVDA250321C00074000 | 2024-06-25 12:23PM EDT | 2025-03-21 | 56.17 | 0.00 | 0.00 | +4.02 | +7.71% | 60 | 1,516 | 0.00% |
| NVDA250620C00074000 | 2024-06-25 2:29PM EDT | 2025-06-20 | 58.75 | 0.00 | 0.00 | +4.65 | +8.60% | 14 | 1,962 | 0.00% |
| NVDA250919C00074000 | 2024-06-24 3:18PM EDT | 2025-09-19 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| NVDA251219C00074000 | 2024-06-24 11:23AM EDT | 2025-12-19 | 57.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,376 | 0.00% |
| NVDA260116C00074000 | 2024-06-24 3:53PM EDT | 2026-01-16 | 57.52 | 0.00 | 0.00 | 0.00 | - | 5 | 1,227 | 0.00% |
| NVDA260618C00074000 | 2024-06-25 9:30AM EDT | 2026-06-18 | 65.60 | 0.00 | 0.00 | -3.10 | -4.51% | 14 | 579 | 0.00% |
| NVDA261218C00074000 | 2024-06-25 11:42AM EDT | 2026-12-18 | 68.50 | 0.00 | 0.00 | +4.15 | +6.45% | 2 | 5,381 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00074000 | 2024-06-24 11:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 1,235 | 50.00% |
| NVDA240705P00074000 | 2024-06-25 11:38AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 5,080 | 50.00% |
| NVDA240712P00074000 | 2024-06-24 12:23PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 50.00% |
| NVDA240719P00074000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 14,964 | 50.00% |
| NVDA240816P00074000 | 2024-06-24 12:18PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 5,567 | 25.00% |
| NVDA240920P00074000 | 2024-06-25 11:53AM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 71 | 11,287 | 25.00% |
| NVDA241018P00074000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 0.89 | 0.00 | 0.00 | +0.10 | +12.66% | 1 | 17,606 | 25.00% |
| NVDA241115P00074000 | 2024-06-25 12:15PM EDT | 2024-11-15 | 0.92 | 0.00 | 0.00 | -0.30 | -24.59% | 23 | 4,915 | 12.50% |
| NVDA241220P00074000 | 2024-06-24 3:57PM EDT | 2024-12-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 14 | 2,801 | 12.50% |
| NVDA250117P00074000 | 2024-06-25 11:25AM EDT | 2025-01-17 | 1.75 | 0.00 | 0.00 | -0.35 | -16.67% | 25 | 6,102 | 12.50% |
| NVDA250221P00074000 | 2024-06-21 11:44AM EDT | 2025-02-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 40 | 878 | 12.50% |
| NVDA250321P00074000 | 2024-06-25 9:55AM EDT | 2025-03-21 | 2.81 | 0.00 | 0.00 | -0.19 | -6.33% | 8 | 4,417 | 12.50% |
| NVDA250620P00074000 | 2024-06-25 1:13PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | -0.45 | -11.11% | 174 | 2,481 | 12.50% |
| NVDA250919P00074000 | 2024-06-25 1:13PM EDT | 2025-09-19 | 4.73 | 0.00 | 0.00 | +0.36 | +8.24% | 92 | 335 | 12.50% |
| NVDA251219P00074000 | 2024-06-24 3:52PM EDT | 2025-12-19 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 12.50% |
| NVDA260116P00074000 | 2024-06-25 2:49PM EDT | 2026-01-16 | 5.94 | 0.00 | 0.00 | -0.85 | -12.52% | 31 | 1,285 | 6.25% |
| NVDA260618P00074000 | 2024-06-21 1:37PM EDT | 2026-06-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 23 | 329 | 6.25% |
| NVDA261218P00074000 | 2024-06-24 11:50AM EDT | 2026-12-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,176 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.