Italia markets close in 2 hours 34 minutes
FTSE MIB
33.478,45 -228,76 (-0,68%) 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
81,23 +0,40 (+0,49%) Bitcoin EUR
57.569,16 +475,31 (+0,83%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:89.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00089000 | 2024-06-25 1:31PM EDT | 2024-06-28 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| NVDA240705C00089000 | 2024-06-24 12:40PM EDT | 2024-07-05 | 32.15 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.00% |
| NVDA240712C00089000 | 2024-06-25 9:54AM EDT | 2024-07-12 | 33.20 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| NVDA240719C00089000 | 2024-06-25 9:54AM EDT | 2024-07-19 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,683 | 0.00% |
| NVDA240726C00089000 | 2024-06-24 9:33AM EDT | 2024-07-26 | 35.75 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| NVDA240816C00089000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 38.25 | 0.00 | 0.00 | +6.75 | +21.43% | 1 | 6,024 | 0.00% |
| NVDA241018C00089000 | 2024-06-25 3:58PM EDT | 2024-10-18 | 40.65 | 0.00 | 0.00 | +6.85 | +20.27% | 58 | 2,582 | 0.00% |
| NVDA241115C00089000 | 2024-06-25 11:52AM EDT | 2024-11-15 | 40.00 | 0.00 | 0.00 | +5.05 | +14.45% | 2 | 794 | 0.00% |
| NVDA241220C00089000 | 2024-06-24 1:27PM EDT | 2024-12-20 | 37.40 | 0.00 | 0.00 | 0.00 | - | 60 | 382 | 0.00% |
| NVDA250221C00089000 | 2024-06-25 12:46PM EDT | 2025-02-21 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,480 | 0.00% |
| NVDA260116C00089000 | 2024-06-24 3:58PM EDT | 2026-01-16 | 50.00 | 0.00 | 0.00 | +2.00 | +4.17% | 5 | 1,030 | 0.00% |
| NVDA260618C00089000 | 2024-06-24 10:14AM EDT | 2026-06-18 | 55.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,090 | 0.00% |
| NVDA261218C00089000 | 2024-06-25 1:11PM EDT | 2026-12-18 | 59.67 | 0.00 | 0.00 | +3.77 | +6.74% | 1 | 1,368 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00089000 | 2024-06-25 1:34PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 3,578 | 50.00% |
| NVDA240705P00089000 | 2024-06-25 11:21AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 72 | 864 | 50.00% |
| NVDA240712P00089000 | 2024-06-25 11:35AM EDT | 2024-07-12 | 0.08 | 0.00 | 0.00 | -0.07 | -46.67% | 29 | 648 | 25.00% |
| NVDA240719P00089000 | 2024-06-25 3:06PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 3,673 | 25.00% |
| NVDA240726P00089000 | 2024-06-25 10:58AM EDT | 2024-07-26 | 0.28 | 0.00 | 0.00 | -0.09 | -24.32% | 22 | 50 | 25.00% |
| NVDA240816P00089000 | 2024-06-25 2:49PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 39 | 3,373 | 25.00% |
| NVDA241018P00089000 | 2024-06-25 1:03PM EDT | 2024-10-18 | 2.06 | 0.00 | 0.00 | -0.46 | -18.25% | 8 | 1,910 | 12.50% |
| NVDA241115P00089000 | 2024-06-25 3:00PM EDT | 2024-11-15 | 2.40 | 0.00 | 0.00 | -0.90 | -27.27% | 53 | 943 | 12.50% |
| NVDA241220P00089000 | 2024-06-25 12:46PM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | -1.00 | -22.22% | 21 | 2,803 | 12.50% |
| NVDA250221P00089000 | 2024-06-25 10:52AM EDT | 2025-02-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 12.50% |
| NVDA260116P00089000 | 2024-06-25 3:36PM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | -1.47 | -12.71% | 6 | 355 | 6.25% |
| NVDA260618P00089000 | 2024-06-24 1:29PM EDT | 2026-06-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 6.25% |
| NVDA261218P00089000 | 2024-06-24 12:11PM EDT | 2026-12-18 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,129 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.