Italia markets close in 2 hours 36 minutes
FTSE MIB
33.477,52 -229,69 (-0,68%) 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
81,23 +0,40 (+0,49%) Bitcoin EUR
57.450,86 +331,09 (+0,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:81.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00081000 | 2024-06-24 2:59PM EDT | 2024-06-28 | 38.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,071 | 0.00% |
| NVDA240705C00081000 | 2024-06-24 3:52PM EDT | 2024-07-05 | 37.55 | 0.00 | 0.00 | 0.00 | - | 101 | 84 | 0.00% |
| NVDA240712C00081000 | 2024-06-21 3:19PM EDT | 2024-07-12 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| NVDA240719C00081000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 45.30 | 0.00 | 0.00 | 0.00 | - | 10 | 3,032 | 0.00% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 2024-07-26 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA240816C00081000 | 2024-06-25 2:10PM EDT | 2024-08-16 | 45.05 | 0.00 | 0.00 | +6.25 | +16.11% | 23 | 4,569 | 0.00% |
| NVDA241018C00081000 | 2024-06-25 1:24PM EDT | 2024-10-18 | 46.00 | 0.00 | 0.00 | +5.21 | +12.77% | 60 | 1,030 | 0.00% |
| NVDA241115C00081000 | 2024-06-25 10:27AM EDT | 2024-11-15 | 44.50 | 0.00 | 0.00 | +2.00 | +4.71% | 8 | 1,402 | 0.00% |
| NVDA241220C00081000 | 2024-06-25 3:51PM EDT | 2024-12-20 | 49.20 | 0.00 | 0.00 | +6.10 | +14.15% | 2 | 425 | 0.00% |
| NVDA250117C00081000 | 2024-06-25 3:58PM EDT | 2025-01-17 | 50.20 | 0.00 | 0.00 | +5.15 | +11.43% | 23 | 4,954 | 0.00% |
| NVDA250221C00081000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 48.70 | 0.00 | 0.00 | +1.55 | +3.29% | 3 | 863 | 0.00% |
| NVDA250321C00081000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 48.19 | 0.00 | 0.00 | +2.04 | +4.42% | 20 | 2,606 | 0.00% |
| NVDA250620C00081000 | 2024-06-25 1:28PM EDT | 2025-06-20 | 52.70 | 0.00 | 0.00 | +2.95 | +5.93% | 3 | 2,207 | 0.00% |
| NVDA251219C00081000 | 2024-06-21 11:53AM EDT | 2025-12-19 | 62.12 | 0.00 | 0.00 | 0.00 | - | 6 | 934 | 0.00% |
| NVDA260116C00081000 | 2024-06-21 3:59PM EDT | 2026-01-16 | 60.25 | 0.00 | 0.00 | 0.00 | - | 10 | 12,670 | 0.00% |
| NVDA260618C00081000 | 2024-06-13 3:52PM EDT | 2026-06-18 | 64.90 | 0.00 | 0.00 | 0.00 | - | 10 | 990 | 0.00% |
| NVDA261218C00081000 | 2024-06-24 2:40PM EDT | 2026-12-18 | 60.09 | 0.00 | 0.00 | 0.00 | - | 29 | 2,331 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00081000 | 2024-06-25 3:08PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,196 | 50.00% |
| NVDA240705P00081000 | 2024-06-25 2:57PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 13 | 124 | 50.00% |
| NVDA240712P00081000 | 2024-06-25 1:02PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 26 | 73 | 50.00% |
| NVDA240719P00081000 | 2024-06-25 12:05PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 75 | 6,391 | 50.00% |
| NVDA240726P00081000 | 2024-06-24 2:40PM EDT | 2024-07-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| NVDA240816P00081000 | 2024-06-25 10:29AM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 71 | 3,133 | 25.00% |
| NVDA241018P00081000 | 2024-06-25 3:53PM EDT | 2024-10-18 | 1.02 | 0.00 | 0.00 | -0.42 | -29.17% | 8 | 6,163 | 12.50% |
| NVDA241115P00081000 | 2024-06-24 11:13AM EDT | 2024-11-15 | 2.01 | 0.00 | 0.00 | 0.00 | - | 22 | 2,165 | 12.50% |
| NVDA241220P00081000 | 2024-06-24 3:46PM EDT | 2024-12-20 | 2.74 | 0.00 | 0.00 | 0.00 | - | 22 | 2,388 | 12.50% |
| NVDA250117P00081000 | 2024-06-25 10:35AM EDT | 2025-01-17 | 2.36 | 0.00 | 0.00 | -0.86 | -26.71% | 581 | 7,597 | 12.50% |
| NVDA250221P00081000 | 2024-06-24 3:42PM EDT | 2025-02-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 471 | 2,136 | 12.50% |
| NVDA250321P00081000 | 2024-06-24 12:38PM EDT | 2025-03-21 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,225 | 12.50% |
| NVDA250620P00081000 | 2024-06-25 11:06AM EDT | 2025-06-20 | 5.27 | 0.00 | 0.00 | -0.63 | -10.68% | 49 | 3,083 | 12.50% |
| NVDA251219P00081000 | 2024-06-12 10:42AM EDT | 2025-12-19 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 680 | 6.25% |
| NVDA260116P00081000 | 2024-06-24 2:14PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 37 | 1,201 | 6.25% |
| NVDA260618P00081000 | 2024-06-25 11:11AM EDT | 2026-06-18 | 10.16 | 0.00 | 0.00 | -0.15 | -1.45% | 10 | 240 | 6.25% |
| NVDA261218P00081000 | 2024-06-25 3:20PM EDT | 2026-12-18 | 11.52 | 0.00 | 0.00 | -1.08 | -8.57% | 9 | 2,157 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.