Italia markets close in 2 hours 36 minutes
FTSE MIB
33.482,67 -224,54 (-0,67%) 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
81,21 +0,38 (+0,47%) Bitcoin EUR
57.450,86 +331,09 (+0,58%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:92.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00092000 | 2024-06-25 11:53AM EDT | 2024-06-28 | 32.45 | 0.00 | 0.00 | 0.00 | - | 6 | 851 | 0.00% |
| NVDA240705C00092000 | 2024-06-21 3:13PM EDT | 2024-07-05 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 0.00% |
| NVDA240712C00092000 | 2024-06-25 12:33PM EDT | 2024-07-12 | 33.20 | 0.00 | 0.00 | 0.00 | - | 6 | 359 | 0.00% |
| NVDA240719C00092000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 34.45 | 0.00 | 0.00 | 0.00 | - | 15 | 13,724 | 0.00% |
| NVDA240726C00092000 | 2024-06-25 3:24PM EDT | 2024-07-26 | 34.45 | 0.00 | 0.00 | +5.05 | +17.18% | 1 | 25 | 0.00% |
| NVDA240816C00092000 | 2024-06-25 11:15AM EDT | 2024-08-16 | 33.45 | 0.00 | 0.00 | +3.20 | +10.58% | 37 | 6,857 | 0.00% |
| NVDA240920C00092000 | 2024-06-25 3:47PM EDT | 2024-09-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 131 | 14,690 | 0.00% |
| NVDA241018C00092000 | 2024-06-25 3:01PM EDT | 2024-10-18 | 37.05 | 0.00 | 0.00 | +3.80 | +11.43% | 118 | 2,574 | 0.00% |
| NVDA241115C00092000 | 2024-06-25 2:05PM EDT | 2024-11-15 | 38.00 | 0.00 | 0.00 | +3.40 | +9.83% | 44 | 1,875 | 0.00% |
| NVDA241220C00092000 | 2024-06-25 10:12AM EDT | 2024-12-20 | 37.53 | 0.00 | 0.00 | +2.77 | +7.97% | 7 | 2,919 | 0.00% |
| NVDA250117C00092000 | 2024-06-25 11:38AM EDT | 2025-01-17 | 40.40 | 0.00 | 0.00 | +4.40 | +12.22% | 51 | 15,371 | 0.00% |
| NVDA250221C00092000 | 2024-06-25 1:06PM EDT | 2025-02-21 | 40.51 | 0.00 | 0.00 | 0.00 | - | 5 | 2,055 | 0.00% |
| NVDA250321C00092000 | 2024-06-25 3:27PM EDT | 2025-03-21 | 43.50 | 0.00 | 0.00 | -6.37 | -12.77% | 13 | 2,451 | 0.00% |
| NVDA250620C00092000 | 2024-06-25 11:11AM EDT | 2025-06-20 | 44.70 | 0.00 | 0.00 | +3.75 | +9.16% | 4 | 2,807 | 0.00% |
| NVDA250919C00092000 | 2024-06-25 3:36PM EDT | 2025-09-19 | 49.30 | 0.00 | 0.00 | +5.90 | +13.59% | 5 | 355 | 0.00% |
| NVDA251219C00092000 | 2024-06-25 2:41PM EDT | 2025-12-19 | 50.75 | 0.00 | 0.00 | +4.30 | +9.26% | 3 | 1,043 | 0.00% |
| NVDA260116C00092000 | 2024-06-24 10:46AM EDT | 2026-01-16 | 47.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5,416 | 0.00% |
| NVDA260618C00092000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,078 | 0.00% |
| NVDA261218C00092000 | 2024-06-25 11:24AM EDT | 2026-12-18 | 58.23 | 0.00 | 0.00 | +4.23 | +7.83% | 4 | 1,946 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00092000 | 2024-06-25 1:47PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 2,890 | 50.00% |
| NVDA240705P00092000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 75 | 914 | 50.00% |
| NVDA240712P00092000 | 2024-06-25 1:34PM EDT | 2024-07-12 | 0.09 | 0.00 | 0.00 | -0.13 | -59.09% | 58 | 1,547 | 25.00% |
| NVDA240719P00092000 | 2024-06-25 3:46PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,684 | 6,637 | 25.00% |
| NVDA240726P00092000 | 2024-06-25 9:44AM EDT | 2024-07-26 | 0.41 | 0.00 | 0.00 | -0.16 | -28.07% | 18 | 141 | 25.00% |
| NVDA240802P00092000 | 2024-06-25 3:08PM EDT | 2024-08-02 | 0.36 | 0.00 | 0.00 | 0.00 | - | 67 | 97 | 25.00% |
| NVDA240816P00092000 | 2024-06-25 3:45PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | -0.57 | -47.50% | 148 | 5,347 | 12.50% |
| NVDA240920P00092000 | 2024-06-25 3:41PM EDT | 2024-09-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 487 | 9,079 | 12.50% |
| NVDA241018P00092000 | 2024-06-25 3:25PM EDT | 2024-10-18 | 2.22 | 0.00 | 0.00 | -0.96 | -30.19% | 30 | 2,713 | 12.50% |
| NVDA241115P00092000 | 2024-06-25 2:33PM EDT | 2024-11-15 | 2.98 | 0.00 | 0.00 | -0.87 | -22.60% | 4 | 1,403 | 12.50% |
| NVDA241220P00092000 | 2024-06-25 2:48PM EDT | 2024-12-20 | 3.97 | 0.00 | 0.00 | -1.13 | -22.16% | 6 | 6,152 | 12.50% |
| NVDA250117P00092000 | 2024-06-25 10:47AM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | -0.70 | -11.97% | 11 | 8,435 | 6.25% |
| NVDA250221P00092000 | 2024-06-24 3:48PM EDT | 2025-02-21 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1,402 | 6.25% |
| NVDA250321P00092000 | 2024-06-25 10:18AM EDT | 2025-03-21 | 6.87 | 0.00 | 0.00 | -0.43 | -5.89% | 1 | 8,066 | 6.25% |
| NVDA250620P00092000 | 2024-06-25 3:55PM EDT | 2025-06-20 | 7.65 | 0.00 | 0.00 | -1.54 | -16.76% | 177 | 2,005 | 6.25% |
| NVDA250919P00092000 | 2024-06-24 3:22PM EDT | 2025-09-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,051 | 6.25% |
| NVDA251219P00092000 | 2024-06-20 9:56AM EDT | 2025-12-19 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,858 | 6.25% |
| NVDA260116P00092000 | 2024-06-21 12:26PM EDT | 2026-01-16 | 11.14 | 0.00 | 0.00 | 0.00 | - | 10 | 4,392 | 6.25% |
| NVDA260618P00092000 | 2024-06-12 2:58PM EDT | 2026-06-18 | 12.32 | 0.00 | 0.00 | 0.00 | - | - | 150 | 6.25% |
| NVDA261218P00092000 | 2024-06-25 11:44AM EDT | 2026-12-18 | 16.20 | 0.00 | 0.00 | -1.14 | -6.57% | 52 | 1,173 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.