Italia markets close in 2 hours 46 minutes
FTSE MIB
33.508,37 -198,84 (-0,59%) 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
81,31 +0,48 (+0,59%) Bitcoin EUR
57.433,38 +218,77 (+0,38%)
(NVDA)
. Valuta in USD.
Aggiungi a watchlist
Prezzo d'esercizio:97.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00097000 | 2024-06-25 3:43PM EDT | 2024-06-28 | 29.20 | 0.00 | 0.00 | 0.00 | - | 5 | 599 | 0.00% |
| NVDA240705C00097000 | 2024-06-25 3:48PM EDT | 2024-07-05 | 28.95 | 0.00 | 0.00 | +6.45 | +28.67% | 9 | 155 | 0.00% |
| NVDA240712C00097000 | 2024-06-25 2:03PM EDT | 2024-07-12 | 28.25 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| NVDA240719C00097000 | 2024-06-25 1:54PM EDT | 2024-07-19 | 28.65 | 0.00 | 0.00 | 0.00 | - | 355 | 2,076 | 0.00% |
| NVDA240726C00097000 | 2024-06-25 1:27PM EDT | 2024-07-26 | 28.35 | 0.00 | 0.00 | +4.33 | +18.03% | 3 | 74 | 0.00% |
| NVDA240802C00097000 | 2024-06-25 2:56PM EDT | 2024-08-02 | 29.35 | 0.00 | 0.00 | 0.00 | - | 46 | 47 | 0.00% |
| NVDA240816C00097000 | 2024-06-25 11:09AM EDT | 2024-08-16 | 28.50 | 0.00 | 0.00 | +2.75 | +10.68% | 12 | 3,371 | 0.00% |
| NVDA240920C00097000 | 2024-06-25 3:01PM EDT | 2024-09-20 | 31.90 | 0.00 | 0.00 | 0.00 | - | 151 | 11,190 | 0.00% |
| NVDA241018C00097000 | 2024-06-25 3:09PM EDT | 2024-10-18 | 33.20 | 0.00 | 0.00 | +4.95 | +17.52% | 52 | 1,285 | 0.00% |
| NVDA241115C00097000 | 2024-06-25 3:10PM EDT | 2024-11-15 | 34.90 | 0.00 | 0.00 | +4.50 | +14.80% | 86 | 2,081 | 0.00% |
| NVDA241220C00097000 | 2024-06-24 3:58PM EDT | 2024-12-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,749 | 0.00% |
| NVDA250117C00097000 | 2024-06-25 11:55AM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | +4.53 | +13.95% | 1 | 5,111 | 0.00% |
| NVDA250221C00097000 | 2024-06-25 11:35AM EDT | 2025-02-21 | 38.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,772 | 0.00% |
| NVDA250620C00097000 | 2024-06-25 3:03PM EDT | 2025-06-20 | 42.55 | 0.00 | 0.00 | -1.75 | -3.95% | 3 | 1,106 | 0.00% |
| NVDA251219C00097000 | 2024-06-25 11:10AM EDT | 2025-12-19 | 47.00 | 0.00 | 0.00 | -3.84 | -7.55% | 1 | 811 | 0.00% |
| NVDA260116C00097000 | 2024-06-25 9:32AM EDT | 2026-01-16 | 45.62 | 0.00 | 0.00 | +0.65 | +1.45% | 1 | 772 | 0.00% |
| NVDA260618C00097000 | 2024-06-24 1:08PM EDT | 2026-06-18 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,382 | 0.00% |
| NVDA261218C00097000 | 2024-06-25 2:08PM EDT | 2026-12-18 | 56.33 | 0.00 | 0.00 | +3.33 | +6.28% | 6 | 4,245 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00097000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 389 | 4,626 | 50.00% |
| NVDA240705P00097000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | -0.08 | -57.14% | 1,063 | 4,434 | 25.00% |
| NVDA240712P00097000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 418 | 1,363 | 25.00% |
| NVDA240719P00097000 | 2024-06-25 3:38PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 335 | 8,459 | 25.00% |
| NVDA240726P00097000 | 2024-06-25 11:22AM EDT | 2024-07-26 | 0.49 | 0.00 | 0.00 | -0.52 | -51.49% | 53 | 148 | 25.00% |
| NVDA240802P00097000 | 2024-06-25 3:07PM EDT | 2024-08-02 | 0.56 | 0.00 | 0.00 | 0.00 | - | 72 | 99 | 12.50% |
| NVDA240816P00097000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 0.99 | 0.00 | 0.00 | -0.93 | -48.44% | 195 | 2,257 | 12.50% |
| NVDA240920P00097000 | 2024-06-25 3:56PM EDT | 2024-09-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 331 | 4,435 | 12.50% |
| NVDA241018P00097000 | 2024-06-25 2:19PM EDT | 2024-10-18 | 3.13 | 0.00 | 0.00 | -1.05 | -25.12% | 20 | 1,802 | 12.50% |
| NVDA241115P00097000 | 2024-06-25 3:46PM EDT | 2024-11-15 | 3.95 | 0.00 | 0.00 | -1.55 | -28.18% | 17 | 4,410 | 12.50% |
| NVDA241220P00097000 | 2024-06-25 3:41PM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | -1.40 | -21.88% | 10 | 3,434 | 6.25% |
| NVDA250117P00097000 | 2024-06-25 11:35AM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | -0.95 | -13.57% | 113 | 5,157 | 6.25% |
| NVDA250221P00097000 | 2024-06-24 1:55PM EDT | 2025-02-21 | 8.16 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 6.25% |
| NVDA250620P00097000 | 2024-06-25 3:56PM EDT | 2025-06-20 | 9.25 | 0.00 | 0.00 | -1.90 | -17.04% | 72 | 1,435 | 6.25% |
| NVDA251219P00097000 | 2024-06-24 1:49PM EDT | 2025-12-19 | 14.38 | 0.00 | 0.00 | 0.00 | - | 72 | 377 | 6.25% |
| NVDA260116P00097000 | 2024-06-24 1:22PM EDT | 2026-01-16 | 14.88 | 0.00 | 0.00 | 0.00 | - | 5 | 924 | 6.25% |
| NVDA260618P00097000 | 2024-06-18 12:10PM EDT | 2026-06-18 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 3.13% |
| NVDA261218P00097000 | 2024-06-25 2:05PM EDT | 2026-12-18 | 17.95 | 0.00 | 0.00 | -1.28 | -6.66% | 20 | 584 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.