Italia markets close in 2 hours 38 minutes
FTSE MIB
33.492,65 -214,56 (-0,64%) 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
57.436,00 +225,93 (+0,39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:88.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00088000 | 2024-06-25 1:31PM EDT | 2024-06-28 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| NVDA240705C00088000 | 2024-06-25 10:27AM EDT | 2024-07-05 | 34.06 | 0.00 | 0.00 | +2.39 | +7.55% | 10 | 35 | 0.00% |
| NVDA240712C00088000 | 2024-06-24 12:20PM EDT | 2024-07-12 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA240719C00088000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 38.40 | 0.00 | 0.00 | 0.00 | - | 43 | 8,011 | 0.00% |
| NVDA240726C00088000 | 2024-06-21 10:18AM EDT | 2024-07-26 | 39.28 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 0.00% |
| NVDA240816C00088000 | 2024-06-25 10:54AM EDT | 2024-08-16 | 35.30 | 0.00 | 0.00 | +1.75 | +5.22% | 2 | 3,946 | 0.00% |
| NVDA240920C00088000 | 2024-06-25 3:48PM EDT | 2024-09-20 | 40.60 | 0.00 | 0.00 | 0.00 | - | 118 | 12,887 | 0.00% |
| NVDA241018C00088000 | 2024-06-25 3:54PM EDT | 2024-10-18 | 41.25 | 0.00 | 0.00 | +4.90 | +13.48% | 70 | 7,086 | 0.00% |
| NVDA241115C00088000 | 2024-06-25 11:50AM EDT | 2024-11-15 | 40.80 | 0.00 | 0.00 | +3.35 | +8.95% | 2 | 2,414 | 0.00% |
| NVDA241220C00088000 | 2024-06-25 2:15PM EDT | 2024-12-20 | 42.70 | 0.00 | 0.00 | +5.35 | +14.32% | 11 | 6,924 | 0.00% |
| NVDA250117C00088000 | 2024-06-25 2:01PM EDT | 2025-01-17 | 43.50 | 0.00 | 0.00 | +3.59 | +9.00% | 195 | 16,987 | 0.00% |
| NVDA250221C00088000 | 2024-06-18 3:34PM EDT | 2025-02-21 | 54.56 | 0.00 | 0.00 | 0.00 | - | 164 | 1,045 | 0.00% |
| NVDA250321C00088000 | 2024-06-25 11:09AM EDT | 2025-03-21 | 44.45 | 0.00 | 0.00 | +2.30 | +5.46% | 1 | 4,290 | 0.00% |
| NVDA250620C00088000 | 2024-06-25 3:26PM EDT | 2025-06-20 | 48.95 | 0.00 | 0.00 | +4.40 | +9.88% | 19 | 2,584 | 0.00% |
| NVDA250919C00088000 | 2024-06-24 3:50PM EDT | 2025-09-19 | 46.10 | 0.00 | 0.00 | 0.00 | - | 16 | 244 | 0.00% |
| NVDA251219C00088000 | 2024-06-24 3:39PM EDT | 2025-12-19 | 49.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,282 | 0.00% |
| NVDA260116C00088000 | 2024-06-25 9:52AM EDT | 2026-01-16 | 52.15 | 0.00 | 0.00 | +1.65 | +3.27% | 101 | 4,781 | 0.00% |
| NVDA260618C00088000 | 2024-06-21 12:27PM EDT | 2026-06-18 | 60.95 | 0.00 | 0.00 | 0.00 | - | 2 | 850 | 0.00% |
| NVDA261218C00088000 | 2024-06-24 10:23AM EDT | 2026-12-18 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6,974 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00088000 | 2024-06-25 3:39PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 10,836 | 50.00% |
| NVDA240705P00088000 | 2024-06-25 2:53PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 64 | 345 | 50.00% |
| NVDA240712P00088000 | 2024-06-25 3:15PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | -0.08 | -57.14% | 19 | 1,436 | 25.00% |
| NVDA240719P00088000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 159 | 16,488 | 25.00% |
| NVDA240726P00088000 | 2024-06-25 11:22AM EDT | 2024-07-26 | 0.22 | 0.00 | 0.00 | -0.14 | -38.89% | 55 | 89 | 25.00% |
| NVDA240816P00088000 | 2024-06-25 1:51PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 50 | 4,960 | 25.00% |
| NVDA240920P00088000 | 2024-06-25 3:57PM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 208 | 20,114 | 12.50% |
| NVDA241018P00088000 | 2024-06-25 3:53PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | -0.92 | -35.11% | 38 | 5,494 | 12.50% |
| NVDA241115P00088000 | 2024-06-25 3:12PM EDT | 2024-11-15 | 2.30 | 0.00 | 0.00 | -0.90 | -28.13% | 2 | 5,992 | 12.50% |
| NVDA241220P00088000 | 2024-06-25 3:36PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | -1.25 | -29.07% | 52 | 4,559 | 12.50% |
| NVDA250117P00088000 | 2024-06-25 3:45PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | -1.15 | -24.47% | 1,400 | 10,586 | 12.50% |
| NVDA250221P00088000 | 2024-06-25 10:52AM EDT | 2025-02-21 | 5.05 | 0.00 | 0.00 | -0.50 | -9.01% | 1 | 627 | 12.50% |
| NVDA250321P00088000 | 2024-06-25 3:36PM EDT | 2025-03-21 | 4.78 | 0.00 | 0.00 | -1.37 | -22.28% | 74 | 2,730 | 6.25% |
| NVDA250620P00088000 | 2024-06-25 11:48AM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | -0.94 | -11.99% | 100 | 2,653 | 6.25% |
| NVDA250919P00088000 | 2024-06-24 3:48PM EDT | 2025-09-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 12 | 300 | 6.25% |
| NVDA251219P00088000 | 2024-06-24 12:52PM EDT | 2025-12-19 | 10.05 | 0.00 | 0.00 | -0.70 | -6.51% | 15 | 6,507 | 6.25% |
| NVDA260116P00088000 | 2024-06-25 12:38PM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | -1.15 | -10.22% | 40 | 2,548 | 6.25% |
| NVDA260618P00088000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 299 | 6.25% |
| NVDA261218P00088000 | 2024-06-21 2:41PM EDT | 2026-12-18 | 14.35 | 0.00 | 0.00 | 0.00 | - | 12 | 822 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.