Italia markets close in 2 hours 33 minutes
FTSE MIB
33.478,14 -229,07 (-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:91.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00091000 | 2024-06-25 10:18AM EDT | 2024-06-28 | 30.24 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 0.00% |
| NVDA240705C00091000 | 2024-06-25 1:31PM EDT | 2024-07-05 | 33.40 | 0.00 | 0.00 | +5.00 | +17.61% | 1 | 214 | 0.00% |
| NVDA240712C00091000 | 2024-06-25 1:05PM EDT | 2024-07-12 | 32.75 | 0.00 | 0.00 | 0.00 | - | 15 | 113 | 0.00% |
| NVDA240719C00091000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 35.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7,607 | 0.00% |
| NVDA240726C00091000 | 2024-06-25 1:47PM EDT | 2024-07-26 | 34.85 | 0.00 | 0.00 | +5.75 | +19.76% | 2 | 100 | 0.00% |
| NVDA240802C00091000 | 2024-06-25 11:29AM EDT | 2024-08-02 | 34.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240816C00091000 | 2024-06-25 12:05PM EDT | 2024-08-16 | 35.70 | 0.00 | 0.00 | +5.60 | +18.60% | 8 | 5,551 | 0.00% |
| NVDA241018C00091000 | 2024-06-25 3:54PM EDT | 2024-10-18 | 38.70 | 0.00 | 0.00 | +6.25 | +19.26% | 87 | 1,473 | 0.00% |
| NVDA241115C00091000 | 2024-06-25 3:00PM EDT | 2024-11-15 | 38.85 | 0.00 | 0.00 | +4.70 | +13.76% | 3 | 908 | 0.00% |
| NVDA241220C00091000 | 2024-06-25 1:55PM EDT | 2024-12-20 | 40.40 | 0.00 | 0.00 | +3.10 | +8.31% | 21 | 739 | 0.00% |
| NVDA250221C00091000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 7 | 3,816 | 0.00% |
| NVDA260116C00091000 | 2024-06-25 1:19PM EDT | 2026-01-16 | 51.55 | 0.00 | 0.00 | +3.65 | +7.62% | 5 | 977 | 0.00% |
| NVDA260618C00091000 | 2024-06-25 3:16PM EDT | 2026-06-18 | 56.00 | 0.00 | 0.00 | -7.40 | -11.67% | 6 | 4,426 | 0.00% |
| NVDA261218C00091000 | 2024-06-25 10:47AM EDT | 2026-12-18 | 57.16 | 0.00 | 0.00 | +2.66 | +4.88% | 10 | 3,005 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00091000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 12,559 | 50.00% |
| NVDA240705P00091000 | 2024-06-25 2:56PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 96 | 486 | 50.00% |
| NVDA240712P00091000 | 2024-06-25 3:20PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.00 | -0.11 | -61.11% | 8 | 240 | 25.00% |
| NVDA240719P00091000 | 2024-06-25 3:34PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 204 | 2,534 | 25.00% |
| NVDA240726P00091000 | 2024-06-25 1:51PM EDT | 2024-07-26 | 0.23 | 0.00 | 0.00 | -0.28 | -54.90% | 9 | 83 | 25.00% |
| NVDA240802P00091000 | 2024-06-25 3:17PM EDT | 2024-08-02 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 48 | 25.00% |
| NVDA240816P00091000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | -0.44 | -43.14% | 243 | 4,336 | 25.00% |
| NVDA241018P00091000 | 2024-06-25 10:48AM EDT | 2024-10-18 | 2.11 | 0.00 | 0.00 | -1.02 | -32.59% | 173 | 3,109 | 12.50% |
| NVDA241115P00091000 | 2024-06-25 3:24PM EDT | 2024-11-15 | 2.76 | 0.00 | 0.00 | -1.02 | -26.98% | 19 | 1,836 | 12.50% |
| NVDA241220P00091000 | 2024-06-25 2:35PM EDT | 2024-12-20 | 3.74 | 0.00 | 0.00 | -0.89 | -19.22% | 51 | 577 | 12.50% |
| NVDA250221P00091000 | 2024-06-25 2:22PM EDT | 2025-02-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 6.25% |
| NVDA260116P00091000 | 2024-06-24 10:52AM EDT | 2026-01-16 | 12.49 | 0.00 | 0.00 | 0.00 | - | 100 | 759 | 6.25% |
| NVDA260618P00091000 | 2024-06-13 11:33AM EDT | 2026-06-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 150 | 220 | 6.25% |
| NVDA261218P00091000 | 2024-06-24 3:59PM EDT | 2026-12-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 223 | 1,242 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.