Italia markets close in 2 hours 42 minutes
FTSE MIB
33.502,01 -205,20 (-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
81,40 +0,57 (+0,71%) Bitcoin EUR
57.431,30 +232,52 (+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:96.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00096000 | 2024-06-25 3:53PM EDT | 2024-06-28 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 757 | 0.00% |
| NVDA240705C00096000 | 2024-06-25 3:07PM EDT | 2024-07-05 | 29.60 | 0.00 | 0.00 | +7.10 | +31.56% | 105 | 280 | 0.00% |
| NVDA240712C00096000 | 2024-06-25 3:28PM EDT | 2024-07-12 | 30.38 | 0.00 | 0.00 | 0.00 | - | 24 | 150 | 0.00% |
| NVDA240719C00096000 | 2024-06-25 3:48PM EDT | 2024-07-19 | 30.75 | 0.00 | 0.00 | 0.00 | - | 187 | 16,050 | 0.00% |
| NVDA240726C00096000 | 2024-06-25 10:39AM EDT | 2024-07-26 | 26.80 | 0.00 | 0.00 | +3.20 | +13.56% | 11 | 31 | 0.00% |
| NVDA240802C00096000 | 2024-06-25 11:14AM EDT | 2024-08-02 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| NVDA240816C00096000 | 2024-06-25 1:02PM EDT | 2024-08-16 | 29.35 | 0.00 | 0.00 | +4.35 | +17.40% | 1 | 11,370 | 0.00% |
| NVDA240920C00096000 | 2024-06-25 3:30PM EDT | 2024-09-20 | 33.85 | 0.00 | 0.00 | 0.00 | - | 86 | 9,748 | 0.00% |
| NVDA241018C00096000 | 2024-06-25 1:02PM EDT | 2024-10-18 | 32.35 | 0.00 | 0.00 | +2.85 | +9.66% | 59 | 2,371 | 0.00% |
| NVDA241115C00096000 | 2024-06-25 11:58AM EDT | 2024-11-15 | 35.25 | 0.00 | 0.00 | +3.70 | +11.73% | 33 | 2,248 | 0.00% |
| NVDA241220C00096000 | 2024-06-24 3:52PM EDT | 2024-12-20 | 31.55 | 0.00 | 0.00 | 0.00 | - | 9 | 2,872 | 0.00% |
| NVDA250117C00096000 | 2024-06-25 11:21AM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | +2.80 | +8.19% | 1 | 5,300 | 0.00% |
| NVDA250221C00096000 | 2024-06-24 3:25PM EDT | 2025-02-21 | 36.80 | 0.00 | 0.00 | 0.00 | - | 35 | 949 | 0.00% |
| NVDA250321C00096000 | 2024-06-25 1:16PM EDT | 2025-03-21 | 39.52 | 0.00 | 0.00 | +2.97 | +8.13% | 20 | 3,222 | 0.00% |
| NVDA250620C00096000 | 2024-06-25 1:38PM EDT | 2025-06-20 | 42.85 | 0.00 | 0.00 | +3.11 | +7.83% | 25 | 1,722 | 0.00% |
| NVDA250919C00096000 | 2024-06-25 11:46AM EDT | 2025-09-19 | 45.50 | 0.00 | 0.00 | +3.10 | +7.31% | 2 | 581 | 0.00% |
| NVDA251219C00096000 | 2024-06-25 12:52PM EDT | 2025-12-19 | 47.90 | 0.00 | 0.00 | +4.05 | +9.24% | 1 | 1,489 | 0.00% |
| NVDA260116C00096000 | 2024-06-24 3:12PM EDT | 2026-01-16 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,329 | 0.00% |
| NVDA260618C00096000 | 2024-06-24 10:08AM EDT | 2026-06-18 | 51.96 | 0.00 | 0.00 | 0.00 | - | 2 | 10,920 | 0.00% |
| NVDA261218C00096000 | 2024-06-25 9:42AM EDT | 2026-12-18 | 54.45 | 0.00 | 0.00 | +2.25 | +4.31% | 2 | 911 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00096000 | 2024-06-25 3:38PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,641 | 3,237 | 50.00% |
| NVDA240705P00096000 | 2024-06-25 3:42PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 160 | 1,141 | 25.00% |
| NVDA240712P00096000 | 2024-06-25 11:28AM EDT | 2024-07-12 | 0.13 | 0.00 | 0.00 | 0.00 | - | 42 | 363 | 25.00% |
| NVDA240719P00096000 | 2024-06-25 3:48PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,259 | 8,911 | 25.00% |
| NVDA240726P00096000 | 2024-06-25 3:45PM EDT | 2024-07-26 | 0.35 | 0.00 | 0.00 | -0.53 | -60.23% | 50 | 284 | 25.00% |
| NVDA240802P00096000 | 2024-06-25 3:59PM EDT | 2024-08-02 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,263 | 12,968 | 25.00% |
| NVDA240816P00096000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | -0.81 | -47.65% | 290 | 3,333 | 12.50% |
| NVDA240920P00096000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 118 | 4,740 | 12.50% |
| NVDA241018P00096000 | 2024-06-25 2:34PM EDT | 2024-10-18 | 2.99 | 0.00 | 0.00 | -1.41 | -32.05% | 9 | 2,771 | 12.50% |
| NVDA241115P00096000 | 2024-06-25 12:47PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | -1.30 | -24.53% | 57 | 2,142 | 12.50% |
| NVDA241220P00096000 | 2024-06-25 3:28PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | -1.25 | -20.66% | 9 | 3,571 | 6.25% |
| NVDA250117P00096000 | 2024-06-25 3:51PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | -1.65 | -23.24% | 4,306 | 9,372 | 6.25% |
| NVDA250221P00096000 | 2024-06-20 2:30PM EDT | 2025-02-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 6.25% |
| NVDA250321P00096000 | 2024-06-25 1:13PM EDT | 2025-03-21 | 7.33 | 0.00 | 0.00 | -1.47 | -16.70% | 96 | 5,606 | 6.25% |
| NVDA250620P00096000 | 2024-06-25 3:55PM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | -1.80 | -16.82% | 164 | 2,717 | 6.25% |
| NVDA250919P00096000 | 2024-06-25 3:36PM EDT | 2025-09-19 | 10.55 | 0.00 | 0.00 | -0.85 | -7.46% | 123 | 976 | 6.25% |
| NVDA251219P00096000 | 2024-06-24 2:45PM EDT | 2025-12-19 | 14.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,056 | 6.25% |
| NVDA260116P00096000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | +0.30 | +2.34% | 1 | 625 | 6.25% |
| NVDA260618P00096000 | 2024-06-20 10:48AM EDT | 2026-06-18 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| NVDA261218P00096000 | 2024-06-20 9:43AM EDT | 2026-12-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 473 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.