Italia markets close in 2 hours 42 minutes
FTSE MIB
33.508,73 -198,48 (-0,59%) 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
81,37 +0,54 (+0,67%) Bitcoin EUR
57.431,30 +232,52 (+0,41%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:82.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00082000 | 2024-06-25 11:15AM EDT | 2024-06-28 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA240705C00082000 | 2024-06-25 11:53AM EDT | 2024-07-05 | 42.55 | 0.00 | 0.00 | +4.55 | +11.97% | 1 | 87 | 0.00% |
| NVDA240712C00082000 | 2024-06-24 11:19AM EDT | 2024-07-12 | 38.80 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NVDA240719C00082000 | 2024-06-24 2:57PM EDT | 2024-07-19 | 38.04 | 0.00 | 0.00 | 0.00 | - | 34 | 11,989 | 0.00% |
| NVDA240726C00082000 | 2024-06-24 3:52PM EDT | 2024-07-26 | 37.22 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| NVDA240816C00082000 | 2024-06-24 10:41AM EDT | 2024-08-16 | 40.20 | 0.00 | 0.00 | 0.00 | - | 50 | 2,775 | 0.00% |
| NVDA240920C00082000 | 2024-06-25 3:10PM EDT | 2024-09-20 | 45.15 | 0.00 | 0.00 | 0.00 | - | 90 | 8,497 | 0.00% |
| NVDA241018C00082000 | 2024-06-25 1:24PM EDT | 2024-10-18 | 45.10 | 0.00 | 0.00 | +3.70 | +8.94% | 94 | 914 | 0.00% |
| NVDA241115C00082000 | 2024-06-25 10:27AM EDT | 2024-11-15 | 43.60 | 0.00 | 0.00 | +0.70 | +1.63% | 31 | 1,897 | 0.00% |
| NVDA241220C00082000 | 2024-06-25 11:35AM EDT | 2024-12-20 | 47.39 | 0.00 | 0.00 | +4.34 | +10.08% | 12 | 5,850 | 0.00% |
| NVDA250117C00082000 | 2024-06-24 2:58PM EDT | 2025-01-17 | 43.65 | 0.00 | 0.00 | 0.00 | - | 19 | 5,548 | 0.00% |
| NVDA250221C00082000 | 2024-06-25 3:01PM EDT | 2025-02-21 | 49.40 | 0.00 | 0.00 | +4.05 | +8.93% | 22 | 758 | 0.00% |
| NVDA250321C00082000 | 2024-06-24 3:45PM EDT | 2025-03-21 | 45.65 | 0.00 | 0.00 | 0.00 | - | 86 | 2,867 | 0.00% |
| NVDA250620C00082000 | 2024-06-25 12:28PM EDT | 2025-06-20 | 52.30 | 0.00 | 0.00 | +3.95 | +8.17% | 1 | 3,317 | 0.00% |
| NVDA250919C00082000 | 2024-06-24 11:58AM EDT | 2025-09-19 | 52.45 | 0.00 | 0.00 | +1.30 | +2.54% | 2 | 646 | 0.00% |
| NVDA251219C00082000 | 2024-06-25 10:51AM EDT | 2025-12-19 | 55.31 | 0.00 | 0.00 | +3.81 | +7.40% | 12 | 3,074 | 0.00% |
| NVDA260116C00082000 | 2024-06-14 11:39AM EDT | 2026-01-16 | 62.33 | 0.00 | 0.00 | 0.00 | - | 10 | 1,381 | 0.00% |
| NVDA260618C00082000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 74.25 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| NVDA261218C00082000 | 2024-06-24 3:50PM EDT | 2026-12-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 9 | 2,375 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00082000 | 2024-06-24 3:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 334 | 1,868 | 50.00% |
| NVDA240705P00082000 | 2024-06-25 2:45PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 35 | 2,690 | 50.00% |
| NVDA240712P00082000 | 2024-06-25 11:32AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 22 | 1,461 | 50.00% |
| NVDA240719P00082000 | 2024-06-25 3:25PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 362 | 8,466 | 25.00% |
| NVDA240726P00082000 | 2024-06-25 3:42PM EDT | 2024-07-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 25.00% |
| NVDA240816P00082000 | 2024-06-25 1:52PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 4,660 | 25.00% |
| NVDA240920P00082000 | 2024-06-25 3:52PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 38 | 12,618 | 25.00% |
| NVDA241018P00082000 | 2024-06-25 10:12AM EDT | 2024-10-18 | 1.42 | 0.00 | 0.00 | -0.26 | -15.48% | 9 | 4,224 | 12.50% |
| NVDA241115P00082000 | 2024-06-25 2:26PM EDT | 2024-11-15 | 1.57 | 0.00 | 0.00 | -0.64 | -28.96% | 2 | 1,629 | 12.50% |
| NVDA241220P00082000 | 2024-06-25 12:32PM EDT | 2024-12-20 | 2.29 | 0.00 | 0.00 | -0.57 | -19.93% | 620 | 3,165 | 12.50% |
| NVDA250117P00082000 | 2024-06-25 12:11PM EDT | 2025-01-17 | 2.66 | 0.00 | 0.00 | -0.74 | -21.76% | 4 | 9,422 | 12.50% |
| NVDA250221P00082000 | 2024-06-24 10:44AM EDT | 2025-02-21 | 4.04 | 0.00 | 0.00 | 0.00 | - | 80 | 1,272 | 12.50% |
| NVDA250321P00082000 | 2024-06-25 12:07PM EDT | 2025-03-21 | 3.70 | 0.00 | 0.00 | -0.95 | -20.43% | 2 | 6,048 | 12.50% |
| NVDA250620P00082000 | 2024-06-25 11:25AM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | -0.80 | -12.90% | 11 | 2,465 | 12.50% |
| NVDA250919P00082000 | 2024-06-24 9:39AM EDT | 2025-09-19 | 6.75 | 0.00 | 0.00 | -0.17 | -2.46% | 1 | 541 | 6.25% |
| NVDA251219P00082000 | 2024-06-25 12:17PM EDT | 2025-12-19 | 7.90 | 0.00 | 0.00 | -1.13 | -12.51% | 5 | 770 | 6.25% |
| NVDA260116P00082000 | 2024-06-18 3:42PM EDT | 2026-01-16 | 6.92 | 0.00 | 0.00 | 0.00 | - | 290 | 866 | 6.25% |
| NVDA260618P00082000 | 2024-06-21 1:13PM EDT | 2026-06-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 6.25% |
| NVDA261218P00082000 | 2024-06-20 9:33AM EDT | 2026-12-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,463 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.