Italia markets close in 2 hours 45 minutes
FTSE MIB
33.500,73 -206,48 (-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
81,32 +0,49 (+0,61%) Bitcoin EUR
57.426,08 +218,74 (+0,38%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:86.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00086000 | 2024-06-25 11:53AM EDT | 2024-06-28 | 38.45 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 0.00% |
| NVDA240705C00086000 | 2024-06-24 10:03AM EDT | 2024-07-05 | 37.66 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| NVDA240712C00086000 | 2024-06-25 1:36PM EDT | 2024-07-12 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| NVDA240719C00086000 | 2024-06-25 3:34PM EDT | 2024-07-19 | 40.75 | 0.00 | 0.00 | 0.00 | - | 61 | 8,110 | 0.00% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 2024-07-26 | 43.18 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| NVDA240816C00086000 | 2024-06-24 2:04PM EDT | 2024-08-16 | 34.90 | 0.00 | 0.00 | 0.00 | - | 43 | 3,246 | 0.00% |
| NVDA240920C00086000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 10,185 | 16,113 | 0.00% |
| NVDA241018C00086000 | 2024-06-25 12:00PM EDT | 2024-10-18 | 42.35 | 0.00 | 0.00 | +5.85 | +16.03% | 67 | 3,728 | 0.00% |
| NVDA241115C00086000 | 2024-06-25 3:10PM EDT | 2024-11-15 | 43.15 | 0.00 | 0.00 | +5.85 | +15.68% | 12 | 1,716 | 0.00% |
| NVDA241220C00086000 | 2024-06-25 3:25PM EDT | 2024-12-20 | 44.90 | 0.00 | 0.00 | +4.80 | +11.97% | 13 | 7,971 | 0.00% |
| NVDA250117C00086000 | 2024-06-25 12:06PM EDT | 2025-01-17 | 45.50 | 0.00 | 0.00 | +5.60 | +14.04% | 12 | 9,183 | 0.00% |
| NVDA250221C00086000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 44.85 | 0.00 | 0.00 | +2.25 | +5.28% | 16 | 2,490 | 0.00% |
| NVDA250321C00086000 | 2024-06-25 1:40PM EDT | 2025-03-21 | 46.93 | 0.00 | 0.00 | +3.58 | +8.26% | 6 | 2,900 | 0.00% |
| NVDA250620C00086000 | 2024-06-25 3:10PM EDT | 2025-06-20 | 49.75 | 0.00 | 0.00 | +5.09 | +11.40% | 7 | 2,596 | 0.00% |
| NVDA250919C00086000 | 2024-06-25 3:42PM EDT | 2025-09-19 | 53.15 | 0.00 | 0.00 | +3.15 | +6.30% | 111 | 426 | 0.00% |
| NVDA251219C00086000 | 2024-06-25 12:58PM EDT | 2025-12-19 | 53.50 | 0.00 | 0.00 | +4.50 | +9.18% | 2 | 5,521 | 0.00% |
| NVDA260116C00086000 | 2024-06-13 10:53AM EDT | 2026-01-16 | 57.12 | 0.00 | 0.00 | 0.00 | - | 10 | 5,350 | 0.00% |
| NVDA260618C00086000 | 2024-06-25 3:59PM EDT | 2026-06-18 | 59.43 | 0.00 | 0.00 | +5.80 | +10.81% | 20 | 886 | 0.00% |
| NVDA261218C00086000 | 2024-06-25 12:57PM EDT | 2026-12-18 | 61.05 | 0.00 | 0.00 | -2.55 | -4.01% | 1 | 2,631 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00086000 | 2024-06-25 11:09AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 2,421 | 50.00% |
| NVDA240705P00086000 | 2024-06-25 11:08AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 11 | 1,343 | 50.00% |
| NVDA240712P00086000 | 2024-06-25 3:41PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | -0.07 | -63.64% | 272 | 560 | 50.00% |
| NVDA240719P00086000 | 2024-06-25 2:32PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 383 | 13,860 | 25.00% |
| NVDA240726P00086000 | 2024-06-24 10:43AM EDT | 2024-07-26 | 0.26 | 0.00 | 0.00 | 0.00 | - | 72 | 89 | 25.00% |
| NVDA240816P00086000 | 2024-06-25 3:32PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 4,677 | 25.00% |
| NVDA240920P00086000 | 2024-06-25 3:51PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10,138 | 24,313 | 12.50% |
| NVDA241018P00086000 | 2024-06-25 1:00PM EDT | 2024-10-18 | 1.62 | 0.00 | 0.00 | -0.64 | -28.32% | 53 | 3,236 | 12.50% |
| NVDA241115P00086000 | 2024-06-25 10:21AM EDT | 2024-11-15 | 2.56 | 0.00 | 0.00 | -0.29 | -10.18% | 1 | 1,638 | 12.50% |
| NVDA241220P00086000 | 2024-06-25 3:31PM EDT | 2024-12-20 | 2.71 | 0.00 | 0.00 | -0.92 | -25.34% | 8 | 32,535 | 12.50% |
| NVDA250117P00086000 | 2024-06-24 3:50PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | -0.30 | -7.14% | 20 | 7,088 | 12.50% |
| NVDA250221P00086000 | 2024-06-24 2:08PM EDT | 2025-02-21 | 3.84 | 0.00 | 0.00 | -1.17 | -23.35% | 10 | 364 | 12.50% |
| NVDA250321P00086000 | 2024-06-24 3:49PM EDT | 2025-03-21 | 5.22 | 0.00 | 0.00 | -0.31 | -5.61% | 1 | 1,062 | 12.50% |
| NVDA250620P00086000 | 2024-06-25 2:05PM EDT | 2025-06-20 | 6.15 | 0.00 | 0.00 | -1.00 | -13.99% | 62 | 3,068 | 6.25% |
| NVDA250919P00086000 | 2024-06-24 3:57PM EDT | 2025-09-19 | 8.15 | 0.00 | 0.00 | -0.85 | -9.44% | 20 | 287 | 6.25% |
| NVDA251219P00086000 | 2024-06-25 11:11AM EDT | 2025-12-19 | 9.50 | 0.00 | 0.00 | -0.85 | -8.21% | 10 | 437 | 6.25% |
| NVDA260116P00086000 | 2024-06-24 10:41AM EDT | 2026-01-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 13 | 2,213 | 6.25% |
| NVDA260618P00086000 | 2024-06-25 3:23PM EDT | 2026-06-18 | 11.28 | 0.00 | 0.00 | -1.62 | -12.56% | 2 | 440 | 6.25% |
| NVDA261218P00086000 | 2024-06-21 2:31PM EDT | 2026-12-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.