Italia markets close in 2 hours 43 minutes
FTSE MIB
33.505,86 -201,35 (-0,60%) 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
81,39 +0,56 (+0,69%) Bitcoin EUR
57.431,30 +232,52 (+0,41%)
(NVDA)
. Valuta in USD.
Aggiungi a watchlist
Prezzo d'esercizio:98.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00098000 | 2024-06-25 3:17PM EDT | 2024-06-28 | 27.45 | 0.00 | 0.00 | 0.00 | - | 206 | 710 | 0.00% |
| NVDA240705C00098000 | 2024-06-25 12:17PM EDT | 2024-07-05 | 27.10 | 0.00 | 0.00 | +4.75 | +21.25% | 31 | 360 | 0.00% |
| NVDA240712C00098000 | 2024-06-25 2:29PM EDT | 2024-07-12 | 27.45 | 0.00 | 0.00 | 0.00 | - | 57 | 111 | 0.00% |
| NVDA240719C00098000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 28.70 | 0.00 | 0.00 | 0.00 | - | 396 | 6,225 | 0.00% |
| NVDA240726C00098000 | 2024-06-25 3:48PM EDT | 2024-07-26 | 29.10 | 0.00 | 0.00 | +6.66 | +29.68% | 2 | 48 | 0.00% |
| NVDA240816C00098000 | 2024-06-25 2:18PM EDT | 2024-08-16 | 28.45 | 0.00 | 0.00 | +4.14 | +17.03% | 58 | 6,299 | 0.00% |
| NVDA240920C00098000 | 2024-06-25 3:24PM EDT | 2024-09-20 | 31.65 | 0.00 | 0.00 | 0.00 | - | 97 | 14,236 | 0.00% |
| NVDA241018C00098000 | 2024-06-25 3:01PM EDT | 2024-10-18 | 32.25 | 0.00 | 0.00 | +3.25 | +11.21% | 28 | 1,178 | 0.00% |
| NVDA241115C00098000 | 2024-06-25 2:06PM EDT | 2024-11-15 | 33.50 | 0.00 | 0.00 | +3.40 | +11.30% | 23 | 3,742 | 0.00% |
| NVDA241220C00098000 | 2024-06-25 12:46PM EDT | 2024-12-20 | 34.97 | 0.00 | 0.00 | +4.61 | +15.18% | 6 | 3,856 | 0.00% |
| NVDA250117C00098000 | 2024-06-25 1:01PM EDT | 2025-01-17 | 35.04 | 0.00 | 0.00 | +3.54 | +11.24% | 13 | 5,036 | 0.00% |
| NVDA250221C00098000 | 2024-06-25 3:04PM EDT | 2025-02-21 | 37.84 | 0.00 | 0.00 | 0.00 | - | 3 | 900 | 0.00% |
| NVDA250321C00098000 | 2024-06-25 9:46AM EDT | 2025-03-21 | 36.00 | 0.00 | 0.00 | +0.45 | +1.27% | 1 | 4,885 | 0.00% |
| NVDA250620C00098000 | 2024-06-25 3:55PM EDT | 2025-06-20 | 42.45 | 0.00 | 0.00 | +5.00 | +13.35% | 89 | 1,110 | 0.00% |
| NVDA250919C00098000 | 2024-06-25 3:46PM EDT | 2025-09-19 | 45.70 | 0.00 | 0.00 | +4.63 | +11.27% | 2 | 1,007 | 0.00% |
| NVDA251219C00098000 | 2024-06-25 9:54AM EDT | 2025-12-19 | 45.25 | 0.00 | 0.00 | +1.20 | +2.72% | 1 | 861 | 0.00% |
| NVDA260116C00098000 | 2024-06-24 3:32PM EDT | 2026-01-16 | 44.88 | 0.00 | 0.00 | 0.00 | - | 15 | 2,566 | 0.00% |
| NVDA260618C00098000 | 2024-06-24 10:08AM EDT | 2026-06-18 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 692 | 0.00% |
| NVDA261218C00098000 | 2024-06-24 2:05PM EDT | 2026-12-18 | 51.70 | 0.00 | 0.00 | 0.00 | - | 28 | 569 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00098000 | 2024-06-25 3:28PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 422 | 3,508 | 50.00% |
| NVDA240705P00098000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.00 | -0.11 | -61.11% | 230 | 1,075 | 25.00% |
| NVDA240712P00098000 | 2024-06-25 1:48PM EDT | 2024-07-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | 120 | 422 | 25.00% |
| NVDA240719P00098000 | 2024-06-25 3:24PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 347 | 6,757 | 25.00% |
| NVDA240726P00098000 | 2024-06-25 3:34PM EDT | 2024-07-26 | 0.42 | 0.00 | 0.00 | -0.67 | -61.47% | 173 | 340 | 25.00% |
| NVDA240802P00098000 | 2024-06-25 3:51PM EDT | 2024-08-02 | 0.63 | 0.00 | 0.00 | 0.00 | - | 52 | 236 | 12.50% |
| NVDA240816P00098000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | -1.04 | -49.29% | 303 | 4,822 | 12.50% |
| NVDA240920P00098000 | 2024-06-25 3:28PM EDT | 2024-09-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 343 | 9,816 | 12.50% |
| NVDA241018P00098000 | 2024-06-25 3:33PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | -1.55 | -32.29% | 57 | 1,030 | 12.50% |
| NVDA241115P00098000 | 2024-06-25 2:21PM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | -1.11 | -20.33% | 7 | 1,158 | 6.25% |
| NVDA241220P00098000 | 2024-06-25 2:56PM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | -1.75 | -24.48% | 81 | 30,743 | 6.25% |
| NVDA250117P00098000 | 2024-06-25 11:23AM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | -0.95 | -12.75% | 140 | 2,085 | 6.25% |
| NVDA250221P00098000 | 2024-06-25 1:58PM EDT | 2025-02-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 6.25% |
| NVDA250321P00098000 | 2024-06-25 10:28AM EDT | 2025-03-21 | 8.75 | 0.00 | 0.00 | -0.75 | -7.89% | 78 | 2,033 | 6.25% |
| NVDA250620P00098000 | 2024-06-25 3:57PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | -1.90 | -16.52% | 196 | 987 | 6.25% |
| NVDA250919P00098000 | 2024-06-25 12:04PM EDT | 2025-09-19 | 11.70 | 0.00 | 0.00 | -1.51 | -11.43% | 2 | 517 | 6.25% |
| NVDA251219P00098000 | 2024-06-24 2:15PM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 49 | 552 | 3.13% |
| NVDA260116P00098000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 300 | 1,030 | 3.13% |
| NVDA260618P00098000 | 2024-06-24 9:58AM EDT | 2026-06-18 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 3.13% |
| NVDA261218P00098000 | 2024-06-24 10:49AM EDT | 2026-12-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 21 | 239 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.