Italia markets close in 2 hours 40 minutes
FTSE MIB
33.500,17 -207,04 (-0,61%) 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
81,29 +0,46 (+0,57%) Bitcoin EUR
57.448,88 +238,04 (+0,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:76.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00076000 | 2024-06-21 1:57PM EDT | 2024-06-28 | 50.35 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| NVDA240705C00076000 | 2024-06-24 3:15PM EDT | 2024-07-05 | 44.40 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| NVDA240719C00076000 | 2024-06-25 10:08AM EDT | 2024-07-19 | 46.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8,456 | 0.00% |
| NVDA240816C00076000 | 2024-06-25 11:52AM EDT | 2024-08-16 | 49.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1,754 | 0.00% |
| NVDA240920C00076000 | 2024-06-25 3:36PM EDT | 2024-09-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 29 | 4,567 | 0.00% |
| NVDA241018C00076000 | 2024-06-24 3:48PM EDT | 2024-10-18 | 45.75 | 0.00 | 0.00 | 0.00 | - | 56 | 425 | 0.00% |
| NVDA241115C00076000 | 2024-06-25 10:43AM EDT | 2024-11-15 | 48.70 | 0.00 | 0.00 | +1.20 | +2.53% | 17 | 899 | 0.00% |
| NVDA241220C00076000 | 2024-06-24 11:49AM EDT | 2024-12-20 | 48.55 | 0.00 | 0.00 | 0.00 | - | 9 | 2,863 | 0.00% |
| NVDA250117C00076000 | 2024-06-25 2:57PM EDT | 2025-01-17 | 53.66 | 0.00 | 0.00 | +6.14 | +12.92% | 51 | 4,345 | 0.00% |
| NVDA250221C00076000 | 2024-06-24 3:57PM EDT | 2025-02-21 | 48.45 | 0.00 | 0.00 | 0.00 | - | 8 | 379 | 0.00% |
| NVDA250321C00076000 | 2024-06-25 11:02AM EDT | 2025-03-21 | 52.87 | 0.00 | 0.00 | +2.57 | +5.11% | 22 | 2,538 | 0.00% |
| NVDA250620C00076000 | 2024-06-25 3:07PM EDT | 2025-06-20 | 57.30 | 0.00 | 0.00 | +2.05 | +3.71% | 1 | 7,330 | 0.00% |
| NVDA250919C00076000 | 2024-06-25 10:23AM EDT | 2025-09-19 | 55.55 | 0.00 | 0.00 | +1.07 | +1.96% | 40 | 5,825 | 0.00% |
| NVDA251219C00076000 | 2024-06-21 12:40PM EDT | 2025-12-19 | 64.70 | 0.00 | 0.00 | 0.00 | - | 26 | 2,196 | 0.00% |
| NVDA260116C00076000 | 2024-06-24 1:33PM EDT | 2026-01-16 | 56.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,250 | 0.00% |
| NVDA260618C00076000 | 2024-06-11 1:45PM EDT | 2026-06-18 | 59.60 | 0.00 | 0.00 | 0.00 | - | - | 390 | 0.00% |
| NVDA261218C00076000 | 2024-06-25 9:39AM EDT | 2026-12-18 | 62.95 | 0.00 | 0.00 | -2.78 | -4.23% | 25 | 595 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00076000 | 2024-06-24 2:46PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 5,645 | 50.00% |
| NVDA240705P00076000 | 2024-06-24 9:53AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 5,128 | 50.00% |
| NVDA240712P00076000 | 2024-06-25 10:41AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| NVDA240719P00076000 | 2024-06-25 3:29PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 10,407 | 50.00% |
| NVDA240816P00076000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 42,824 | 25.00% |
| NVDA240920P00076000 | 2024-06-25 9:45AM EDT | 2024-09-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 6,064 | 25.00% |
| NVDA241018P00076000 | 2024-06-25 2:14PM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | -0.30 | -28.57% | 21 | 2,305 | 25.00% |
| NVDA241115P00076000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 1.05 | 0.00 | 0.00 | -0.35 | -25.00% | 2 | 37,599 | 12.50% |
| NVDA241220P00076000 | 2024-06-25 3:30PM EDT | 2024-12-20 | 1.44 | 0.00 | 0.00 | -0.60 | -29.41% | 10 | 3,601 | 12.50% |
| NVDA250117P00076000 | 2024-06-25 3:36PM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | -0.56 | -24.45% | 7 | 14,358 | 12.50% |
| NVDA250221P00076000 | 2024-06-25 10:22AM EDT | 2025-02-21 | 2.75 | 0.00 | 0.00 | +1.12 | +68.71% | 2 | 5,330 | 12.50% |
| NVDA250321P00076000 | 2024-06-25 3:29PM EDT | 2025-03-21 | 2.53 | 0.00 | 0.00 | -0.82 | -24.48% | 1 | 3,764 | 12.50% |
| NVDA250620P00076000 | 2024-06-25 3:43PM EDT | 2025-06-20 | 3.75 | 0.00 | 0.00 | -0.83 | -18.12% | 24 | 4,708 | 12.50% |
| NVDA250919P00076000 | 2024-06-21 10:20AM EDT | 2025-09-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 12.50% |
| NVDA251219P00076000 | 2024-06-25 12:46PM EDT | 2025-12-19 | 6.20 | 0.00 | 0.00 | -0.15 | -2.36% | 10 | 391 | 6.25% |
| NVDA260116P00076000 | 2024-06-18 1:33PM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | +1.65 | +30.00% | 4 | 2,864 | 6.25% |
| NVDA260618P00076000 | 2024-06-25 11:17AM EDT | 2026-06-18 | 8.41 | 0.00 | 0.00 | +1.16 | +16.00% | 80 | 14,615 | 6.25% |
| NVDA261218P00076000 | 2024-06-25 3:28PM EDT | 2026-12-18 | 9.77 | 0.00 | 0.00 | -0.98 | -9.12% | 7 | 1,917 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.