Italia markets close in 2 hours 51 minutes
FTSE MIB
33.542,93 -164,28 (-0,49%) 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
57.431,79 +152,47 (+0,27%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:79.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00079000 | 2024-06-25 9:30AM EDT | 2024-06-28 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| NVDA240705C00079000 | 2024-06-25 3:46PM EDT | 2024-07-05 | 47.05 | 0.00 | 0.00 | +5.55 | +13.37% | 1 | 17 | 0.00% |
| NVDA240712C00079000 | 2024-06-24 12:40PM EDT | 2024-07-12 | 42.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA240719C00079000 | 2024-06-21 10:29AM EDT | 2024-07-19 | 47.21 | 0.00 | 0.00 | 0.00 | - | 29 | 595 | 0.00% |
| NVDA240816C00079000 | 2024-06-25 3:24PM EDT | 2024-08-16 | 47.70 | 0.00 | 0.00 | 0.00 | - | 150 | 2,351 | 0.00% |
| NVDA240920C00079000 | 2024-06-24 2:45PM EDT | 2024-09-20 | 42.35 | 0.00 | 0.00 | 0.00 | - | 19 | 4,833 | 0.00% |
| NVDA241018C00079000 | 2024-06-25 11:34AM EDT | 2024-10-18 | 47.95 | 0.00 | 0.00 | +3.80 | +8.61% | 38 | 779 | 0.00% |
| NVDA241115C00079000 | 2024-06-25 3:07PM EDT | 2024-11-15 | 50.45 | 0.00 | 0.00 | +7.45 | +17.33% | 37 | 916 | 0.00% |
| NVDA241220C00079000 | 2024-06-24 11:00AM EDT | 2024-12-20 | 45.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7,948 | 0.00% |
| NVDA250117C00079000 | 2024-06-25 12:11PM EDT | 2025-01-17 | 50.69 | 0.00 | 0.00 | +5.84 | +13.02% | 166 | 8,889 | 0.00% |
| NVDA250221C00079000 | 2024-06-25 11:50AM EDT | 2025-02-21 | 51.20 | 0.00 | 0.00 | +3.85 | +8.13% | 3 | 1,371 | 0.00% |
| NVDA250321C00079000 | 2024-06-25 11:36AM EDT | 2025-03-21 | 52.00 | 0.00 | 0.00 | +3.95 | +8.22% | 22 | 1,262 | 0.00% |
| NVDA250620C00079000 | 2024-06-25 11:35AM EDT | 2025-06-20 | 54.40 | 0.00 | 0.00 | +3.60 | +7.09% | 1 | 1,769 | 0.00% |
| NVDA251219C00079000 | 2024-06-24 10:48AM EDT | 2025-12-19 | 53.92 | 0.00 | 0.00 | 0.00 | - | 10 | 1,760 | 0.00% |
| NVDA260116C00079000 | 2024-06-24 9:50AM EDT | 2026-01-16 | 57.14 | 0.00 | 0.00 | 0.00 | - | 62 | 1,253 | 0.00% |
| NVDA260618C00079000 | 2024-06-24 9:47AM EDT | 2026-06-18 | 61.40 | 0.00 | 0.00 | +0.05 | +0.08% | 1 | 1,717 | 0.00% |
| NVDA261218C00079000 | 2024-06-24 2:32PM EDT | 2026-12-18 | 60.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,411 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00079000 | 2024-06-24 9:45AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 1,928 | 50.00% |
| NVDA240705P00079000 | 2024-06-25 11:10AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 9 | 289 | 50.00% |
| NVDA240712P00079000 | 2024-06-21 3:46PM EDT | 2024-07-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 50.00% |
| NVDA240719P00079000 | 2024-06-25 3:08PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 4,507 | 50.00% |
| NVDA240816P00079000 | 2024-06-25 9:51AM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 4,051 | 25.00% |
| NVDA240920P00079000 | 2024-06-25 1:47PM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 43 | 8,122 | 25.00% |
| NVDA241018P00079000 | 2024-06-25 2:03PM EDT | 2024-10-18 | 0.96 | 0.00 | 0.00 | -0.42 | -30.43% | 17 | 1,477 | 12.50% |
| NVDA241115P00079000 | 2024-06-25 11:27AM EDT | 2024-11-15 | 1.40 | 0.00 | 0.00 | -0.40 | -22.22% | 3 | 2,479 | 12.50% |
| NVDA241220P00079000 | 2024-06-25 2:47PM EDT | 2024-12-20 | 1.81 | 0.00 | 0.00 | -0.56 | -23.63% | 2 | 6,041 | 12.50% |
| NVDA250117P00079000 | 2024-06-24 11:17AM EDT | 2025-01-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 9,104 | 12.50% |
| NVDA250221P00079000 | 2024-06-18 1:19PM EDT | 2025-02-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | 40 | 4,106 | 12.50% |
| NVDA250321P00079000 | 2024-06-25 11:59AM EDT | 2025-03-21 | 3.15 | 0.00 | 0.00 | -0.65 | -17.11% | 36 | 6,436 | 12.50% |
| NVDA250620P00079000 | 2024-06-25 10:52AM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | -0.15 | -2.91% | 159 | 2,508 | 12.50% |
| NVDA251219P00079000 | 2024-06-12 12:55PM EDT | 2025-12-19 | 6.07 | 0.00 | 0.00 | 0.00 | - | - | 937 | 6.25% |
| NVDA260116P00079000 | 2024-06-25 11:53AM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | +0.10 | +1.34% | 20 | 1,345 | 6.25% |
| NVDA260618P00079000 | 2024-06-25 11:14AM EDT | 2026-06-18 | 9.47 | 0.00 | 0.00 | +0.17 | +1.83% | 10 | 257 | 6.25% |
| NVDA261218P00079000 | 2024-06-25 1:58PM EDT | 2026-12-18 | 10.93 | 0.00 | 0.00 | -0.87 | -7.37% | 28 | 808 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.