Italia markets close in 2 hours 34 minutes
FTSE MIB
33.473,19 -234,02 (-0,69%) 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
81,21 +0,38 (+0,47%) Bitcoin EUR
57.569,16 +475,31 (+0,83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:78.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00078000 | 2024-06-24 2:59PM EDT | 2024-06-28 | 41.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,301 | 0.00% |
| NVDA240705C00078000 | 2024-06-25 2:19PM EDT | 2024-07-05 | 46.75 | 0.00 | 0.00 | -2.40 | -4.88% | 2 | 3,227 | 0.00% |
| NVDA240712C00078000 | 2024-06-25 1:07PM EDT | 2024-07-12 | 45.90 | 0.00 | 0.00 | +2.95 | +6.87% | 5 | 10 | 0.00% |
| NVDA240719C00078000 | 2024-06-25 10:35AM EDT | 2024-07-19 | 44.31 | 0.00 | 0.00 | 0.00 | - | 10 | 6,606 | 0.00% |
| NVDA240816C00078000 | 2024-06-25 1:48PM EDT | 2024-08-16 | 48.05 | 0.00 | 0.00 | 0.00 | - | 31 | 3,732 | 0.00% |
| NVDA240920C00078000 | 2024-06-25 12:34PM EDT | 2024-09-20 | 48.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5,930 | 0.00% |
| NVDA241018C00078000 | 2024-06-25 10:12AM EDT | 2024-10-18 | 46.70 | 0.00 | 0.00 | +2.75 | +6.26% | 31 | 1,138 | 0.00% |
| NVDA241115C00078000 | 2024-06-25 3:42PM EDT | 2024-11-15 | 50.90 | 0.00 | 0.00 | +5.10 | +11.14% | 14 | 1,331 | 0.00% |
| NVDA241220C00078000 | 2024-06-21 10:28AM EDT | 2024-12-20 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,126 | 0.00% |
| NVDA250117C00078000 | 2024-06-25 12:53PM EDT | 2025-01-17 | 50.80 | 0.00 | 0.00 | +4.87 | +10.60% | 30 | 20,200 | 0.00% |
| NVDA250221C00078000 | 2024-06-24 12:47PM EDT | 2025-02-21 | 48.85 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 0.00% |
| NVDA250321C00078000 | 2024-06-25 3:10PM EDT | 2025-03-21 | 53.35 | 0.00 | 0.00 | +1.65 | +3.19% | 102 | 923 | 0.00% |
| NVDA250620C00078000 | 2024-06-25 3:49PM EDT | 2025-06-20 | 56.46 | 0.00 | 0.00 | +3.75 | +7.11% | 2 | 4,838 | 0.00% |
| NVDA250919C00078000 | 2024-06-25 2:34PM EDT | 2025-09-19 | 57.50 | 0.00 | 0.00 | +3.80 | +7.08% | 1 | 1,471 | 0.00% |
| NVDA251219C00078000 | 2024-06-20 10:24AM EDT | 2025-12-19 | 71.90 | 0.00 | 0.00 | 0.00 | - | 42 | 1,176 | 0.00% |
| NVDA260116C00078000 | 2024-06-25 11:59AM EDT | 2026-01-16 | 60.50 | 0.00 | 0.00 | +5.33 | +9.66% | 10 | 1,026 | 0.00% |
| NVDA260618C00078000 | 2024-06-25 10:05AM EDT | 2026-06-18 | 60.70 | 0.00 | 0.00 | +1.80 | +3.06% | 8 | 601 | 0.00% |
| NVDA261218C00078000 | 2024-06-25 10:11AM EDT | 2026-12-18 | 64.50 | 0.00 | 0.00 | +3.10 | +5.05% | 9 | 914 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00078000 | 2024-06-24 10:06AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 2,565 | 50.00% |
| NVDA240705P00078000 | 2024-06-25 11:11AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 34 | 192 | 50.00% |
| NVDA240712P00078000 | 2024-06-25 11:51AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 34 | 104 | 50.00% |
| NVDA240719P00078000 | 2024-06-25 12:15PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,740 | 18,999 | 50.00% |
| NVDA240816P00078000 | 2024-06-24 12:58PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 6,545 | 25.00% |
| NVDA240920P00078000 | 2024-06-25 11:02AM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 16 | 7,162 | 25.00% |
| NVDA241018P00078000 | 2024-06-24 10:27AM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 86 | 2,540 | 12.50% |
| NVDA241115P00078000 | 2024-06-24 11:36AM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 54 | 4,482 | 12.50% |
| NVDA241220P00078000 | 2024-06-25 11:37AM EDT | 2024-12-20 | 1.83 | 0.00 | 0.00 | -0.42 | -18.67% | 7 | 4,108 | 12.50% |
| NVDA250117P00078000 | 2024-06-25 2:29PM EDT | 2025-01-17 | 2.03 | 0.00 | 0.00 | -0.49 | -19.44% | 56 | 10,295 | 12.50% |
| NVDA250221P00078000 | 2024-06-20 12:17PM EDT | 2025-02-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 43 | 459 | 12.50% |
| NVDA250321P00078000 | 2024-06-25 12:01PM EDT | 2025-03-21 | 2.96 | 0.00 | 0.00 | -0.65 | -18.01% | 30 | 3,416 | 12.50% |
| NVDA250620P00078000 | 2024-06-25 1:44PM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | -0.70 | -14.14% | 14 | 4,058 | 12.50% |
| NVDA250919P00078000 | 2024-06-24 3:27PM EDT | 2025-09-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 570 | 12.50% |
| NVDA251219P00078000 | 2024-06-25 3:44PM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | +0.72 | +12.46% | 210 | 971 | 6.25% |
| NVDA260116P00078000 | 2024-06-24 3:32PM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 961 | 6.25% |
| NVDA260618P00078000 | 2024-06-25 3:54PM EDT | 2026-06-18 | 8.70 | 0.00 | 0.00 | +0.80 | +10.13% | 7 | 414 | 6.25% |
| NVDA261218P00078000 | 2024-06-25 2:56PM EDT | 2026-12-18 | 10.50 | 0.00 | 0.00 | -1.11 | -9.56% | 13 | 1,526 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.