Italia markets close in 2 hours 43 minutes
FTSE MIB
33.500,04 -207,17 (-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
81,38 +0,55 (+0,68%) Bitcoin EUR
57.414,95 +235,71 (+0,41%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:93.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00093000 | 2024-06-25 3:48PM EDT | 2024-06-28 | 33.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,161 | 0.00% |
| NVDA240705C00093000 | 2024-06-25 2:10PM EDT | 2024-07-05 | 32.25 | 0.00 | 0.00 | +4.55 | +16.43% | 72 | 272 | 0.00% |
| NVDA240712C00093000 | 2024-06-24 12:41PM EDT | 2024-07-12 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 0.00% |
| NVDA240719C00093000 | 2024-06-25 3:00PM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 40 | 12,111 | 0.00% |
| NVDA240726C00093000 | 2024-06-24 3:50PM EDT | 2024-07-26 | 27.17 | 0.00 | 0.00 | 0.00 | - | 50 | 82 | 0.00% |
| NVDA240802C00093000 | 2024-06-24 1:51PM EDT | 2024-08-02 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240816C00093000 | 2024-06-25 3:48PM EDT | 2024-08-16 | 34.55 | 0.00 | 0.00 | +6.65 | +23.84% | 14 | 7,497 | 0.00% |
| NVDA240920C00093000 | 2024-06-25 1:42PM EDT | 2024-09-20 | 35.05 | 0.00 | 0.00 | 0.00 | - | 127 | 10,503 | 0.00% |
| NVDA241018C00093000 | 2024-06-25 3:25PM EDT | 2024-10-18 | 36.95 | 0.00 | 0.00 | +5.05 | +15.83% | 44 | 1,278 | 0.00% |
| NVDA241115C00093000 | 2024-06-25 3:42PM EDT | 2024-11-15 | 38.40 | 0.00 | 0.00 | +4.60 | +13.61% | 46 | 1,970 | 0.00% |
| NVDA241220C00093000 | 2024-06-24 1:06PM EDT | 2024-12-20 | 35.63 | 0.00 | 0.00 | +1.05 | +3.04% | 10 | 2,916 | 0.00% |
| NVDA250117C00093000 | 2024-06-25 1:01PM EDT | 2025-01-17 | 38.54 | 0.00 | 0.00 | +2.34 | +6.46% | 16 | 6,641 | 0.00% |
| NVDA250221C00093000 | 2024-06-25 1:31PM EDT | 2025-02-21 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,042 | 0.00% |
| NVDA250620C00093000 | 2024-06-25 3:29PM EDT | 2025-06-20 | 46.10 | 0.00 | 0.00 | +4.55 | +10.95% | 2 | 2,014 | 0.00% |
| NVDA251219C00093000 | 2024-06-25 11:07AM EDT | 2025-12-19 | 49.30 | 0.00 | 0.00 | -13.15 | -21.06% | 8 | 1,019 | 0.00% |
| NVDA260116C00093000 | 2024-06-25 9:40AM EDT | 2026-01-16 | 47.40 | 0.00 | 0.00 | -5.70 | -10.73% | 27 | 2,991 | 0.00% |
| NVDA260618C00093000 | 2024-06-21 10:49AM EDT | 2026-06-18 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,352 | 0.00% |
| NVDA261218C00093000 | 2024-06-25 12:06PM EDT | 2026-12-18 | 58.80 | 0.00 | 0.00 | +5.15 | +9.60% | 1 | 1,947 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00093000 | 2024-06-25 12:28PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 3,448 | 50.00% |
| NVDA240705P00093000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 1,089 | 2,007 | 50.00% |
| NVDA240712P00093000 | 2024-06-25 12:23PM EDT | 2024-07-12 | 0.08 | 0.00 | 0.00 | -0.12 | -60.00% | 9 | 560 | 25.00% |
| NVDA240719P00093000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 124 | 6,585 | 25.00% |
| NVDA240726P00093000 | 2024-06-25 2:15PM EDT | 2024-07-26 | 0.27 | 0.00 | 0.00 | -0.37 | -57.81% | 38 | 128 | 25.00% |
| NVDA240802P00093000 | 2024-06-25 3:39PM EDT | 2024-08-02 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| NVDA240816P00093000 | 2024-06-25 3:25PM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | -0.70 | -51.09% | 139 | 7,459 | 12.50% |
| NVDA240920P00093000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 68 | 5,142 | 12.50% |
| NVDA241018P00093000 | 2024-06-25 3:29PM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | -1.31 | -36.29% | 10 | 2,022 | 12.50% |
| NVDA241115P00093000 | 2024-06-25 12:22PM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | -0.95 | -22.62% | 1 | 3,211 | 12.50% |
| NVDA241220P00093000 | 2024-06-25 2:59PM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | -0.96 | -18.79% | 22 | 5,249 | 12.50% |
| NVDA250117P00093000 | 2024-06-25 3:14PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | -0.80 | -14.41% | 14 | 4,091 | 6.25% |
| NVDA250221P00093000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,602 | 6.25% |
| NVDA250620P00093000 | 2024-06-25 3:55PM EDT | 2025-06-20 | 7.95 | 0.00 | 0.00 | -0.90 | -10.17% | 49 | 937 | 6.25% |
| NVDA251219P00093000 | 2024-06-25 3:45PM EDT | 2025-12-19 | 11.15 | 0.00 | 0.00 | -0.50 | -4.29% | 1 | 282 | 6.25% |
| NVDA260116P00093000 | 2024-06-21 3:37PM EDT | 2026-01-16 | 11.87 | 0.00 | 0.00 | 0.00 | - | 90 | 1,861 | 6.25% |
| NVDA260618P00093000 | 2024-06-24 1:38PM EDT | 2026-06-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 6.25% |
| NVDA261218P00093000 | 2024-06-20 10:20AM EDT | 2026-12-18 | 14.90 | 0.00 | 0.00 | 0.00 | - | 14 | 1,277 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.