Italia markets close in 2 hours 49 minutes
FTSE MIB
33.524,52 -182,69 (-0,54%) 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
81,35 +0,52 (+0,64%) Bitcoin EUR
57.421,86 +191,57 (+0,33%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:94.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00094000 | 2024-06-25 3:50PM EDT | 2024-06-28 | 31.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,727 | 0.00% |
| NVDA240705C00094000 | 2024-06-21 2:34PM EDT | 2024-07-05 | 32.83 | 0.00 | 0.00 | 0.00 | - | 26 | 171 | 0.00% |
| NVDA240712C00094000 | 2024-06-25 10:11AM EDT | 2024-07-12 | 28.80 | 0.00 | 0.00 | 0.00 | - | 17 | 102 | 0.00% |
| NVDA240719C00094000 | 2024-06-25 1:40PM EDT | 2024-07-19 | 31.39 | 0.00 | 0.00 | 0.00 | - | 52 | 7,682 | 0.00% |
| NVDA240726C00094000 | 2024-06-24 3:52PM EDT | 2024-07-26 | 25.85 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 0.00% |
| NVDA240802C00094000 | 2024-06-25 9:47AM EDT | 2024-08-02 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NVDA240816C00094000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 33.50 | 0.00 | 0.00 | +4.40 | +15.12% | 116 | 11,364 | 0.00% |
| NVDA240920C00094000 | 2024-06-25 3:54PM EDT | 2024-09-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 240 | 5,424 | 0.00% |
| NVDA241018C00094000 | 2024-06-25 1:00PM EDT | 2024-10-18 | 34.25 | 0.00 | 0.00 | +3.56 | +11.60% | 53 | 1,846 | 0.00% |
| NVDA241115C00094000 | 2024-06-25 3:10PM EDT | 2024-11-15 | 37.25 | 0.00 | 0.00 | +4.15 | +12.54% | 12 | 1,175 | 0.00% |
| NVDA241220C00094000 | 2024-06-25 11:14AM EDT | 2024-12-20 | 37.65 | 0.00 | 0.00 | +4.09 | +12.19% | 17 | 3,089 | 0.00% |
| NVDA250117C00094000 | 2024-06-25 1:04PM EDT | 2025-01-17 | 37.70 | 0.00 | 0.00 | +2.10 | +5.90% | 20 | 5,160 | 0.00% |
| NVDA250221C00094000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,554 | 0.00% |
| NVDA250321C00094000 | 2024-06-25 1:44PM EDT | 2025-03-21 | 41.50 | 0.00 | 0.00 | +5.10 | +14.01% | 2 | 4,684 | 0.00% |
| NVDA250620C00094000 | 2024-06-25 11:23AM EDT | 2025-06-20 | 43.60 | 0.00 | 0.00 | +3.10 | +7.65% | 1 | 1,370 | 0.00% |
| NVDA250919C00094000 | 2024-06-21 11:23AM EDT | 2025-09-19 | 45.14 | 0.00 | 0.00 | -5.21 | -10.35% | 10 | 372 | 0.00% |
| NVDA251219C00094000 | 2024-06-24 10:43AM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,830 | 0.00% |
| NVDA260116C00094000 | 2024-06-24 11:15AM EDT | 2026-01-16 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7,629 | 0.00% |
| NVDA260618C00094000 | 2024-06-24 10:53AM EDT | 2026-06-18 | 49.75 | 0.00 | 0.00 | 0.00 | - | 401 | 651 | 0.00% |
| NVDA261218C00094000 | 2024-06-25 10:58AM EDT | 2026-12-18 | 55.55 | 0.00 | 0.00 | +1.20 | +2.21% | 1 | 1,899 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00094000 | 2024-06-25 2:53PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 714 | 2,901 | 50.00% |
| NVDA240705P00094000 | 2024-06-25 3:35PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | -0.08 | -66.67% | 224 | 585 | 50.00% |
| NVDA240712P00094000 | 2024-06-25 3:48PM EDT | 2024-07-12 | 0.11 | 0.00 | 0.00 | -0.12 | -52.17% | 26 | 139 | 25.00% |
| NVDA240719P00094000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 575 | 11,914 | 25.00% |
| NVDA240726P00094000 | 2024-06-25 3:58PM EDT | 2024-07-26 | 0.32 | 0.00 | 0.00 | -0.39 | -54.93% | 134 | 397 | 25.00% |
| NVDA240802P00094000 | 2024-06-25 3:29PM EDT | 2024-08-02 | 0.40 | 0.00 | 0.00 | 0.00 | - | 45 | 58 | 25.00% |
| NVDA240816P00094000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | -0.59 | -43.38% | 160 | 4,730 | 12.50% |
| NVDA240920P00094000 | 2024-06-25 3:41PM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 268 | 3,541 | 12.50% |
| NVDA241018P00094000 | 2024-06-25 10:46AM EDT | 2024-10-18 | 3.20 | 0.00 | 0.00 | -0.70 | -17.95% | 65 | 667 | 12.50% |
| NVDA241115P00094000 | 2024-06-25 12:06PM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | -1.28 | -27.06% | 2 | 2,486 | 12.50% |
| NVDA241220P00094000 | 2024-06-25 2:22PM EDT | 2024-12-20 | 4.52 | 0.00 | 0.00 | -0.98 | -17.82% | 1,028 | 2,862 | 12.50% |
| NVDA250117P00094000 | 2024-06-25 1:20PM EDT | 2025-01-17 | 5.14 | 0.00 | 0.00 | -1.31 | -20.31% | 50 | 7,048 | 6.25% |
| NVDA250221P00094000 | 2024-06-25 11:41AM EDT | 2025-02-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 651 | 6.25% |
| NVDA250321P00094000 | 2024-06-25 11:06AM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | -1.00 | -12.35% | 229 | 3,008 | 6.25% |
| NVDA250620P00094000 | 2024-06-25 3:53PM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | -1.90 | -18.81% | 83 | 1,171 | 6.25% |
| NVDA250919P00094000 | 2024-06-24 11:12AM EDT | 2025-09-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 13 | 2,382 | 6.25% |
| NVDA251219P00094000 | 2024-06-17 10:10AM EDT | 2025-12-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 6.25% |
| NVDA260116P00094000 | 2024-06-25 11:01AM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | -0.70 | -5.11% | 1 | 764 | 6.25% |
| NVDA260618P00094000 | 2024-06-21 3:48PM EDT | 2026-06-18 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 3.13% |
| NVDA261218P00094000 | 2024-06-24 1:08PM EDT | 2026-12-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 610 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.