Italia markets close in 2 hours 38 minutes
FTSE MIB
33.494,05 -213,16 (-0,63%) 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
81,32 +0,49 (+0,61%) Bitcoin EUR
57.436,00 +225,93 (+0,39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:99.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00099000 | 2024-06-25 3:00PM EDT | 2024-06-28 | 26.00 | 0.00 | 0.00 | 0.00 | - | 29 | 418 | 0.00% |
| NVDA240705C00099000 | 2024-06-25 3:48PM EDT | 2024-07-05 | 27.40 | 0.00 | 0.00 | +7.15 | +35.31% | 4 | 343 | 0.00% |
| NVDA240712C00099000 | 2024-06-25 3:40PM EDT | 2024-07-12 | 27.90 | 0.00 | 0.00 | 0.00 | - | 29 | 94 | 0.00% |
| NVDA240719C00099000 | 2024-06-25 3:37PM EDT | 2024-07-19 | 28.05 | 0.00 | 0.00 | 0.00 | - | 161 | 4,899 | 0.00% |
| NVDA240726C00099000 | 2024-06-25 3:41PM EDT | 2024-07-26 | 28.30 | 0.00 | 0.00 | +7.02 | +32.99% | 2 | 157 | 0.00% |
| NVDA240802C00099000 | 2024-06-25 3:28PM EDT | 2024-08-02 | 28.30 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| NVDA240816C00099000 | 2024-06-25 12:22PM EDT | 2024-08-16 | 27.65 | 0.00 | 0.00 | +5.15 | +22.89% | 71 | 6,914 | 0.00% |
| NVDA240920C00099000 | 2024-06-25 3:33PM EDT | 2024-09-20 | 31.55 | 0.00 | 0.00 | 0.00 | - | 56 | 5,827 | 0.00% |
| NVDA241018C00099000 | 2024-06-25 3:59PM EDT | 2024-10-18 | 32.55 | 0.00 | 0.00 | +4.60 | +16.46% | 88 | 1,243 | 0.00% |
| NVDA241115C00099000 | 2024-06-25 3:06PM EDT | 2024-11-15 | 33.14 | 0.00 | 0.00 | +4.99 | +17.73% | 13 | 10,075 | 0.00% |
| NVDA241220C00099000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 35.70 | 0.00 | 0.00 | +6.14 | +20.77% | 38 | 8,468 | 0.00% |
| NVDA250117C00099000 | 2024-06-25 2:47PM EDT | 2025-01-17 | 35.62 | 0.00 | 0.00 | +3.37 | +10.45% | 25 | 7,093 | 0.00% |
| NVDA250221C00099000 | 2024-06-25 3:03PM EDT | 2025-02-21 | 37.13 | 0.00 | 0.00 | 0.00 | - | 3 | 1,897 | 0.00% |
| NVDA250620C00099000 | 2024-06-25 1:51PM EDT | 2025-06-20 | 41.35 | 0.00 | 0.00 | +3.60 | +9.54% | 11 | 3,130 | 0.00% |
| NVDA251219C00099000 | 2024-06-24 11:51AM EDT | 2025-12-19 | 43.48 | 0.00 | 0.00 | 0.00 | - | 10 | 580 | 0.00% |
| NVDA260116C00099000 | 2024-06-24 3:59PM EDT | 2026-01-16 | 42.75 | 0.00 | 0.00 | 0.00 | - | 11 | 2,377 | 0.00% |
| NVDA260618C00099000 | 2024-06-24 10:39AM EDT | 2026-06-18 | 49.02 | 0.00 | 0.00 | 0.00 | - | 21 | 171 | 0.00% |
| NVDA261218C00099000 | 2024-06-25 3:32PM EDT | 2026-12-18 | 56.36 | 0.00 | 0.00 | +4.06 | +7.76% | 8 | 1,148 | 0.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00099000 | 2024-06-25 3:40PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,401 | 4,466 | 50.00% |
| NVDA240705P00099000 | 2024-06-25 3:29PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.00 | -0.18 | -72.00% | 384 | 1,463 | 25.00% |
| NVDA240712P00099000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | 62 | 738 | 25.00% |
| NVDA240719P00099000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 684 | 7,849 | 25.00% |
| NVDA240726P00099000 | 2024-06-25 3:25PM EDT | 2024-07-26 | 0.48 | 0.00 | 0.00 | -0.77 | -61.60% | 76 | 745 | 25.00% |
| NVDA240802P00099000 | 2024-06-25 3:54PM EDT | 2024-08-02 | 0.68 | 0.00 | 0.00 | 0.00 | - | 52 | 116 | 12.50% |
| NVDA240816P00099000 | 2024-06-25 3:41PM EDT | 2024-08-16 | 1.18 | 0.00 | 0.00 | -1.13 | -48.92% | 202 | 3,557 | 12.50% |
| NVDA240920P00099000 | 2024-06-25 3:29PM EDT | 2024-09-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 737 | 3,922 | 12.50% |
| NVDA241018P00099000 | 2024-06-25 3:10PM EDT | 2024-10-18 | 3.63 | 0.00 | 0.00 | -1.17 | -24.38% | 18 | 1,262 | 12.50% |
| NVDA241115P00099000 | 2024-06-25 3:21PM EDT | 2024-11-15 | 4.45 | 0.00 | 0.00 | -1.82 | -29.03% | 29 | 2,624 | 6.25% |
| NVDA241220P00099000 | 2024-06-25 3:55PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | -1.72 | -23.18% | 17 | 2,181 | 6.25% |
| NVDA250117P00099000 | 2024-06-25 12:02PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | -1.80 | -22.09% | 4 | 3,755 | 6.25% |
| NVDA250221P00099000 | 2024-06-25 10:55AM EDT | 2025-02-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 6.25% |
| NVDA250620P00099000 | 2024-06-25 3:57PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | -2.10 | -17.50% | 969 | 1,552 | 6.25% |
| NVDA251219P00099000 | 2024-06-24 2:34PM EDT | 2025-12-19 | 15.54 | 0.00 | 0.00 | 0.00 | - | 67 | 763 | 3.13% |
| NVDA260116P00099000 | 2024-06-25 10:51AM EDT | 2026-01-16 | 15.13 | 0.00 | 0.00 | +0.66 | +4.56% | 4 | 1,262 | 3.13% |
| NVDA260618P00099000 | 2024-06-12 10:00AM EDT | 2026-06-18 | 15.03 | 0.00 | 0.00 | 0.00 | - | - | 1,023 | 3.13% |
| NVDA261218P00099000 | 2024-06-24 1:54PM EDT | 2026-12-18 | 20.27 | 0.00 | 0.00 | 0.00 | - | 301 | 1,628 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.