Italia markets close in 2 hours 42 minutes
FTSE MIB
33.503,03 -204,18 (-0,61%) 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
81,39 +0,56 (+0,69%) 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:83.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00083000 | 2024-06-25 1:31PM EDT | 2024-06-28 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| NVDA240705C00083000 | 2024-06-21 1:18PM EDT | 2024-07-05 | 44.35 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| NVDA240712C00083000 | 2024-06-25 1:16PM EDT | 2024-07-12 | 41.45 | 0.00 | 0.00 | +4.75 | +12.94% | 2 | 13 | 0.00% |
| NVDA240719C00083000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 43.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2,406 | 0.00% |
| NVDA240726C00083000 | 2024-06-25 1:31PM EDT | 2024-07-26 | 41.80 | 0.00 | 0.00 | -2.57 | -5.79% | 1 | 49 | 0.00% |
| NVDA240816C00083000 | 2024-06-24 3:45PM EDT | 2024-08-16 | 38.89 | 0.00 | 0.00 | +0.79 | +2.07% | 10 | 6,038 | 0.00% |
| NVDA241018C00083000 | 2024-06-25 3:10PM EDT | 2024-10-18 | 44.90 | 0.00 | 0.00 | +5.75 | +14.69% | 33 | 1,041 | 0.00% |
| NVDA241115C00083000 | 2024-06-25 3:00PM EDT | 2024-11-15 | 45.65 | 0.00 | 0.00 | +1.20 | +2.70% | 69 | 885 | 0.00% |
| NVDA241220C00083000 | 2024-06-21 11:22AM EDT | 2024-12-20 | 50.30 | 0.00 | 0.00 | 0.00 | - | 18 | 357 | 0.00% |
| NVDA250117C00083000 | 2024-06-25 12:30PM EDT | 2025-01-17 | 47.05 | 0.00 | 0.00 | +2.95 | +6.69% | 9 | 29,309 | 0.00% |
| NVDA250221C00083000 | 2024-06-24 3:57PM EDT | 2025-02-21 | 42.91 | 0.00 | 0.00 | 0.00 | - | 5 | 1,082 | 0.00% |
| NVDA250321C00083000 | 2024-06-25 11:23AM EDT | 2025-03-21 | 48.40 | 0.00 | 0.00 | +2.75 | +6.02% | 3 | 3,001 | 0.00% |
| NVDA250620C00083000 | 2024-06-25 10:02AM EDT | 2025-06-20 | 49.55 | 0.00 | 0.00 | +1.88 | +3.94% | 1 | 3,659 | 0.00% |
| NVDA251219C00083000 | 2024-06-21 11:11AM EDT | 2025-12-19 | 58.75 | 0.00 | 0.00 | 0.00 | - | 183 | 3,048 | 0.00% |
| NVDA260116C00083000 | 2024-06-17 2:12PM EDT | 2026-01-16 | 63.51 | 0.00 | 0.00 | 0.00 | - | 8 | 2,735 | 0.00% |
| NVDA260618C00083000 | 2024-06-21 11:28AM EDT | 2026-06-18 | 63.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,459 | 0.00% |
| NVDA261218C00083000 | 2024-06-25 2:47PM EDT | 2026-12-18 | 63.74 | 0.00 | 0.00 | +0.93 | +1.48% | 91 | 2,848 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00083000 | 2024-06-25 9:43AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 1,104 | 50.00% |
| NVDA240705P00083000 | 2024-06-25 2:53PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 40 | 173 | 50.00% |
| NVDA240712P00083000 | 2024-06-25 11:34AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 10 | 166 | 50.00% |
| NVDA240719P00083000 | 2024-06-25 1:33PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 4,993 | 25.00% |
| NVDA240726P00083000 | 2024-06-25 3:42PM EDT | 2024-07-26 | 0.13 | 0.00 | 0.00 | -0.09 | -40.91% | 14 | 31 | 25.00% |
| NVDA240816P00083000 | 2024-06-25 2:10PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 2,147 | 25.00% |
| NVDA241018P00083000 | 2024-06-25 1:00PM EDT | 2024-10-18 | 1.31 | 0.00 | 0.00 | -0.43 | -24.71% | 50 | 2,256 | 12.50% |
| NVDA241115P00083000 | 2024-06-24 10:29AM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 2,065 | 12.50% |
| NVDA241220P00083000 | 2024-06-25 12:32PM EDT | 2024-12-20 | 2.43 | 0.00 | 0.00 | -0.68 | -21.86% | 12 | 335 | 12.50% |
| NVDA250117P00083000 | 2024-06-25 1:48PM EDT | 2025-01-17 | 2.77 | 0.00 | 0.00 | -0.83 | -23.06% | 12 | 3,463 | 12.50% |
| NVDA250221P00083000 | 2024-06-24 10:44AM EDT | 2025-02-21 | 4.24 | 0.00 | 0.00 | 0.00 | - | 40 | 831 | 12.50% |
| NVDA250321P00083000 | 2024-06-25 11:59AM EDT | 2025-03-21 | 3.90 | 0.00 | 0.00 | -0.85 | -17.89% | 4 | 4,025 | 12.50% |
| NVDA250620P00083000 | 2024-06-25 9:52AM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | -0.37 | -5.76% | 11 | 2,791 | 6.25% |
| NVDA251219P00083000 | 2024-06-20 9:59AM EDT | 2025-12-19 | 6.91 | 0.00 | 0.00 | 0.00 | - | 135 | 1,249 | 6.25% |
| NVDA260116P00083000 | 2024-06-20 3:18PM EDT | 2026-01-16 | 8.56 | 0.00 | 0.00 | +0.46 | +5.68% | 20 | 366 | 6.25% |
| NVDA260618P00083000 | 2024-06-21 3:47PM EDT | 2026-06-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| NVDA261218P00083000 | 2024-06-25 2:38PM EDT | 2026-12-18 | 12.35 | 0.00 | 0.00 | -1.25 | -9.19% | 51 | 1,430 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.