Italia markets close in 2 hours 49 minutes
FTSE MIB
33.525,68 -181,53 (-0,54%) 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
57.420,93 +170,77 (+0,30%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:84.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00084000 | 2024-06-25 1:31PM EDT | 2024-06-28 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 0.00% |
| NVDA240705C00084000 | 2024-06-21 3:55PM EDT | 2024-07-05 | 38.10 | 0.00 | 0.00 | -4.70 | -10.98% | 1 | 26 | 0.00% |
| NVDA240712C00084000 | 2024-06-25 10:30AM EDT | 2024-07-12 | 38.25 | 0.00 | 0.00 | -4.15 | -9.79% | 8 | 20 | 0.00% |
| NVDA240719C00084000 | 2024-06-25 2:23PM EDT | 2024-07-19 | 41.15 | 0.00 | 0.00 | 0.00 | - | 24 | 24,507 | 0.00% |
| NVDA240726C00084000 | 2024-06-24 2:56PM EDT | 2024-07-26 | 36.34 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| NVDA240816C00084000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 35.65 | 0.00 | 0.00 | 0.00 | - | 11 | 8,688 | 0.00% |
| NVDA240920C00084000 | 2024-06-25 12:30PM EDT | 2024-09-20 | 42.70 | 0.00 | 0.00 | 0.00 | - | 101 | 8,819 | 0.00% |
| NVDA241018C00084000 | 2024-06-25 3:10PM EDT | 2024-10-18 | 44.05 | 0.00 | 0.00 | +4.40 | +11.10% | 24 | 1,424 | 0.00% |
| NVDA241115C00084000 | 2024-06-25 3:06PM EDT | 2024-11-15 | 45.20 | 0.00 | 0.00 | -1.55 | -3.32% | 12 | 2,358 | 0.00% |
| NVDA241220C00084000 | 2024-06-24 1:13PM EDT | 2024-12-20 | 40.60 | 0.00 | 0.00 | 0.00 | - | 170 | 10,571 | 0.00% |
| NVDA250117C00084000 | 2024-06-25 11:41AM EDT | 2025-01-17 | 46.30 | 0.00 | 0.00 | +4.50 | +10.77% | 2 | 22,080 | 0.00% |
| NVDA250221C00084000 | 2024-06-24 12:54PM EDT | 2025-02-21 | 44.25 | 0.00 | 0.00 | 0.00 | - | 15 | 707 | 0.00% |
| NVDA250321C00084000 | 2024-06-25 11:11AM EDT | 2025-03-21 | 47.75 | 0.00 | 0.00 | +3.10 | +6.94% | 4 | 5,138 | 0.00% |
| NVDA250620C00084000 | 2024-06-25 12:34PM EDT | 2025-06-20 | 50.90 | 0.00 | 0.00 | +4.40 | +9.46% | 6 | 3,405 | 0.00% |
| NVDA250919C00084000 | 2024-06-25 11:16AM EDT | 2025-09-19 | 53.09 | 0.00 | 0.00 | +3.17 | +6.35% | 1 | 115 | 0.00% |
| NVDA251219C00084000 | 2024-06-24 1:00PM EDT | 2025-12-19 | 51.75 | 0.00 | 0.00 | 0.00 | - | 10 | 653 | 0.00% |
| NVDA260116C00084000 | 2024-06-24 3:27PM EDT | 2026-01-16 | 52.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3,496 | 0.00% |
| NVDA260618C00084000 | 2024-06-21 3:05PM EDT | 2026-06-18 | 61.63 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 0.00% |
| NVDA261218C00084000 | 2024-06-25 2:37PM EDT | 2026-12-18 | 62.80 | 0.00 | 0.00 | +3.50 | +5.90% | 1 | 2,296 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00084000 | 2024-06-25 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,595 | 50.00% |
| NVDA240705P00084000 | 2024-06-25 11:47AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 8 | 4,374 | 50.00% |
| NVDA240712P00084000 | 2024-06-25 10:15AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 10 | 39 | 50.00% |
| NVDA240719P00084000 | 2024-06-25 2:21PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 203 | 39,259 | 25.00% |
| NVDA240726P00084000 | 2024-06-25 3:40PM EDT | 2024-07-26 | 0.14 | 0.00 | 0.00 | -0.10 | -41.67% | 2 | 218 | 25.00% |
| NVDA240816P00084000 | 2024-06-25 3:43PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 73 | 9,214 | 25.00% |
| NVDA240920P00084000 | 2024-06-25 3:42PM EDT | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 119 | 13,500 | 12.50% |
| NVDA241018P00084000 | 2024-06-25 3:30PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | -0.69 | -35.38% | 21 | 1,484 | 12.50% |
| NVDA241115P00084000 | 2024-06-25 3:08PM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | -0.72 | -29.15% | 15 | 2,450 | 12.50% |
| NVDA241220P00084000 | 2024-06-25 11:59AM EDT | 2024-12-20 | 2.54 | 0.00 | 0.00 | -0.72 | -22.09% | 11 | 6,328 | 12.50% |
| NVDA250117P00084000 | 2024-06-25 3:11PM EDT | 2025-01-17 | 2.78 | 0.00 | 0.00 | -0.81 | -22.56% | 648 | 15,355 | 12.50% |
| NVDA250221P00084000 | 2024-06-24 3:52PM EDT | 2025-02-21 | 4.61 | 0.00 | 0.00 | 0.00 | - | 6 | 559 | 12.50% |
| NVDA250321P00084000 | 2024-06-24 1:16PM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,180 | 12.50% |
| NVDA250620P00084000 | 2024-06-25 2:49PM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | -0.55 | -9.09% | 5 | 3,750 | 6.25% |
| NVDA250919P00084000 | 2024-06-25 11:14AM EDT | 2025-09-19 | 7.46 | 0.00 | 0.00 | -0.44 | -5.57% | 10 | 290 | 6.25% |
| NVDA251219P00084000 | 2024-06-24 3:52PM EDT | 2025-12-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 6.25% |
| NVDA260116P00084000 | 2024-06-25 12:02PM EDT | 2026-01-16 | 8.85 | 0.00 | 0.00 | -1.15 | -11.50% | 1 | 460 | 6.25% |
| NVDA260618P00084000 | 2024-06-21 11:55AM EDT | 2026-06-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 6.25% |
| NVDA261218P00084000 | 2024-06-25 12:24PM EDT | 2026-12-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.