Italia markets close in 2 hours 53 minutes
FTSE MIB
33.533,91 -173,30 (-0,51%) 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
81,38 +0,55 (+0,68%) Bitcoin EUR
57.474,98 +247,67 (+0,43%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00085000 | 2024-06-25 3:17PM EDT | 2024-06-28 | 40.50 | 0.00 | 0.00 | 0.00 | - | 18 | 472 | 0.00% |
| NVDA240705C00085000 | 2024-06-25 3:50PM EDT | 2024-07-05 | 40.87 | 0.00 | 0.00 | +5.97 | +17.11% | 15 | 81 | 0.00% |
| NVDA240712C00085000 | 2024-06-25 11:57AM EDT | 2024-07-12 | 40.44 | 0.00 | 0.00 | 0.00 | - | 11 | 89 | 0.00% |
| NVDA240719C00085000 | 2024-06-25 3:24PM EDT | 2024-07-19 | 40.99 | 0.00 | 0.00 | 0.00 | - | 102 | 4,406 | 0.00% |
| NVDA240726C00085000 | 2024-06-24 10:30AM EDT | 2024-07-26 | 36.85 | 0.00 | 0.00 | 0.00 | - | 7 | 80 | 0.00% |
| NVDA240802C00085000 | 2024-06-24 3:56PM EDT | 2024-08-02 | 34.50 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 0.00% |
| NVDA240816C00085000 | 2024-06-25 3:25PM EDT | 2024-08-16 | 41.85 | 0.00 | 0.00 | +5.01 | +13.60% | 34 | 18,767 | 0.00% |
| NVDA240920C00085000 | 2024-01-17 2:43PM EDT | 2024-09-20 | 474.98 | 640.05 | 647.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA241018C00085000 | 2024-06-25 10:38AM EDT | 2024-10-18 | 40.25 | 0.00 | 0.00 | +2.55 | +6.76% | 74 | 3,210 | 0.00% |
| NVDA241115C00085000 | 2024-06-25 11:23AM EDT | 2024-11-15 | 42.85 | 0.00 | 0.00 | +4.55 | +11.88% | 5 | 4,310 | 0.00% |
| NVDA241220C00085000 | 2024-06-25 3:25PM EDT | 2024-12-20 | 45.90 | 0.00 | 0.00 | +4.85 | +11.81% | 29 | 5,812 | 0.00% |
| NVDA250117C00085000 | 2024-06-25 3:22PM EDT | 2025-01-17 | 46.45 | 0.00 | 0.00 | +6.20 | +15.40% | 115 | 20,227 | 0.00% |
| NVDA250221C00085000 | 2024-06-25 3:56PM EDT | 2025-02-21 | 47.70 | 0.00 | 0.00 | +4.40 | +10.16% | 40 | 3,485 | 0.00% |
| NVDA250321C00085000 | 2024-06-25 12:47PM EDT | 2025-03-21 | 47.30 | 0.00 | 0.00 | +4.50 | +10.51% | 74 | 6,514 | 0.00% |
| NVDA250620C00085000 | 2024-06-25 11:49AM EDT | 2025-06-20 | 49.95 | 0.00 | 0.00 | +4.75 | +10.51% | 5 | 10,277 | 0.00% |
| NVDA251219C00085000 | 2024-06-25 2:52PM EDT | 2025-12-19 | 55.15 | 0.00 | 0.00 | +4.80 | +9.53% | 30 | 14,972 | 0.00% |
| NVDA260116C00085000 | 2024-06-24 12:41PM EDT | 2026-01-16 | 52.30 | 0.00 | 0.00 | 0.00 | - | 11 | 2,469 | 0.00% |
| NVDA260618C00085000 | 2024-06-24 12:12PM EDT | 2026-06-18 | 55.26 | 0.00 | 0.00 | 0.00 | - | 9 | 2,365 | 0.00% |
| NVDA261218C00085000 | 2024-06-25 10:21AM EDT | 2026-12-18 | 59.50 | 0.00 | 0.00 | +1.75 | +3.03% | 2 | 5,979 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00085000 | 2024-06-25 12:46PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 6,064 | 50.00% |
| NVDA240705P00085000 | 2024-06-25 2:40PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 174 | 2,090 | 50.00% |
| NVDA240712P00085000 | 2024-06-25 12:55PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 31 | 573 | 50.00% |
| NVDA240719P00085000 | 2024-06-25 3:53PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 699 | 29,499 | 25.00% |
| NVDA240726P00085000 | 2024-06-25 12:15PM EDT | 2024-07-26 | 0.16 | 0.00 | 0.00 | -0.10 | -38.46% | 35 | 220 | 25.00% |
| NVDA240802P00085000 | 2024-06-25 1:44PM EDT | 2024-08-02 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 152 | 25.00% |
| NVDA240816P00085000 | 2024-06-25 3:25PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 491 | 21,122 | 25.00% |
| NVDA240920P00085000 | 2024-06-06 10:19AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 41.02% |
| NVDA241018P00085000 | 2024-06-25 3:53PM EDT | 2024-10-18 | 1.40 | 0.00 | 0.00 | -0.73 | -34.27% | 414 | 4,168 | 12.50% |
| NVDA241115P00085000 | 2024-06-25 3:33PM EDT | 2024-11-15 | 1.83 | 0.00 | 0.00 | -0.92 | -33.45% | 55 | 10,260 | 12.50% |
| NVDA241220P00085000 | 2024-06-25 3:54PM EDT | 2024-12-20 | 2.60 | 0.00 | 0.00 | -1.02 | -28.18% | 574 | 6,036 | 12.50% |
| NVDA250117P00085000 | 2024-06-25 3:44PM EDT | 2025-01-17 | 3.01 | 0.00 | 0.00 | -1.04 | -25.68% | 1,209 | 15,893 | 12.50% |
| NVDA250221P00085000 | 2024-06-25 11:15AM EDT | 2025-02-21 | 4.00 | 0.00 | 0.00 | -0.55 | -12.09% | 9 | 1,451 | 12.50% |
| NVDA250321P00085000 | 2024-06-25 3:28PM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | -1.15 | -21.70% | 276 | 2,527 | 12.50% |
| NVDA250620P00085000 | 2024-06-25 3:36PM EDT | 2025-06-20 | 5.63 | 0.00 | 0.00 | -1.47 | -20.70% | 30 | 10,571 | 6.25% |
| NVDA251219P00085000 | 2024-06-25 12:04PM EDT | 2025-12-19 | 8.85 | 0.00 | 0.00 | -1.26 | -12.46% | 13 | 5,516 | 6.25% |
| NVDA260116P00085000 | 2024-06-25 2:39PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | -1.46 | -13.96% | 49 | 2,019 | 6.25% |
| NVDA260618P00085000 | 2024-06-25 3:29PM EDT | 2026-06-18 | 10.80 | 0.00 | 0.00 | -1.70 | -13.60% | 65 | 397 | 6.25% |
| NVDA261218P00085000 | 2024-06-25 10:30AM EDT | 2026-12-18 | 13.90 | 0.00 | 0.00 | -0.60 | -4.14% | 75 | 2,070 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.