Italia markets close in 2 hours 49 minutes
FTSE MIB
33.525,46 -181,75 (-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
57.420,93 +170,77 (+0,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:77.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00077000 | 2024-06-24 3:45PM EDT | 2024-06-28 | 42.95 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 0.00% |
| NVDA240705C00077000 | 2024-06-21 2:38PM EDT | 2024-07-05 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| NVDA240712C00077000 | 2024-06-24 2:09PM EDT | 2024-07-12 | 49.15 | 0.00 | 0.00 | +6.60 | +15.51% | 1 | 13 | 0.00% |
| NVDA240719C00077000 | 2024-06-24 3:08PM EDT | 2024-07-19 | 43.75 | 0.00 | 0.00 | 0.00 | - | 22 | 667 | 0.00% |
| NVDA240816C00077000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5,902 | 0.00% |
| NVDA240920C00077000 | 2024-06-24 3:04PM EDT | 2024-09-20 | 45.15 | 0.00 | 0.00 | 0.00 | - | 28 | 2,725 | 0.00% |
| NVDA241018C00077000 | 2024-06-25 12:28PM EDT | 2024-10-18 | 49.95 | 0.00 | 0.00 | +4.00 | +8.71% | 24 | 611 | 0.00% |
| NVDA241115C00077000 | 2024-06-25 10:39AM EDT | 2024-11-15 | 50.05 | 0.00 | 0.00 | +3.05 | +6.49% | 52 | 779 | 0.00% |
| NVDA241220C00077000 | 2024-06-24 10:44AM EDT | 2024-12-20 | 47.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,115 | 0.00% |
| NVDA250117C00077000 | 2024-06-25 3:57PM EDT | 2025-01-17 | 53.35 | 0.00 | 0.00 | +6.58 | +14.07% | 46 | 10,997 | 0.00% |
| NVDA250221C00077000 | 2024-06-24 11:24AM EDT | 2025-02-21 | 49.97 | 0.00 | 0.00 | +1.42 | +2.92% | 100 | 522 | 0.00% |
| NVDA250321C00077000 | 2024-06-25 10:34AM EDT | 2025-03-21 | 51.45 | 0.00 | 0.00 | -0.05 | -0.10% | 2 | 901 | 0.00% |
| NVDA250620C00077000 | 2024-06-25 10:47AM EDT | 2025-06-20 | 53.82 | 0.00 | 0.00 | -5.53 | -9.32% | 9 | 5,852 | 0.00% |
| NVDA251219C00077000 | 2024-06-20 2:20PM EDT | 2025-12-19 | 67.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,939 | 0.00% |
| NVDA260116C00077000 | 2024-06-21 12:10PM EDT | 2026-01-16 | 65.10 | 0.00 | 0.00 | 0.00 | - | 6 | 4,760 | 0.00% |
| NVDA260618C00077000 | 2024-06-25 10:54AM EDT | 2026-06-18 | 61.20 | 0.00 | 0.00 | -0.84 | -1.35% | 30 | 1,160 | 0.00% |
| NVDA261218C00077000 | 2024-06-24 2:47PM EDT | 2026-12-18 | 62.80 | 0.00 | 0.00 | 0.00 | - | 62 | 2,040 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00077000 | 2024-06-24 10:47AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 11,962 | 50.00% |
| NVDA240705P00077000 | 2024-06-25 11:59AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 10 | 756 | 50.00% |
| NVDA240712P00077000 | 2024-06-25 9:30AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 5 | 56 | 50.00% |
| NVDA240719P00077000 | 2024-06-25 2:07PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,590 | 50.00% |
| NVDA240816P00077000 | 2024-06-25 3:07PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 7,173 | 25.00% |
| NVDA240920P00077000 | 2024-06-25 3:28PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 95 | 8,451 | 25.00% |
| NVDA241018P00077000 | 2024-06-25 11:01AM EDT | 2024-10-18 | 0.96 | 0.00 | 0.00 | -0.10 | -9.43% | 11 | 10,955 | 25.00% |
| NVDA241115P00077000 | 2024-06-25 12:04PM EDT | 2024-11-15 | 1.12 | 0.00 | 0.00 | -0.38 | -25.33% | 1 | 7,385 | 12.50% |
| NVDA241220P00077000 | 2024-06-24 3:39PM EDT | 2024-12-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 22 | 2,005 | 12.50% |
| NVDA250117P00077000 | 2024-06-25 11:50AM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | -0.52 | -20.63% | 640 | 12,959 | 12.50% |
| NVDA250221P00077000 | 2024-06-24 2:01PM EDT | 2025-02-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 12.50% |
| NVDA250321P00077000 | 2024-06-25 10:17AM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | +1.08 | +48.65% | 1 | 9,879 | 12.50% |
| NVDA250620P00077000 | 2024-06-25 3:24PM EDT | 2025-06-20 | 3.95 | 0.00 | 0.00 | -0.90 | -18.56% | 1 | 3,310 | 12.50% |
| NVDA251219P00077000 | 2024-06-25 11:14AM EDT | 2025-12-19 | 6.77 | 0.00 | 0.00 | -0.82 | -10.80% | 10 | 413 | 6.25% |
| NVDA260116P00077000 | 2024-06-20 1:57PM EDT | 2026-01-16 | 6.43 | 0.00 | 0.00 | 0.00 | - | 101 | 1,123 | 6.25% |
| NVDA260618P00077000 | 2024-06-05 3:14PM EDT | 2026-06-18 | 7.71 | 0.00 | 0.00 | 0.00 | - | - | 1,160 | 6.25% |
| NVDA261218P00077000 | 2024-06-24 3:36PM EDT | 2026-12-18 | 11.05 | 0.00 | 0.00 | 0.00 | - | 16 | 1,197 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.