Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.714,74 +1.342,34 (+2,15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1030.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01030000 | 2024-06-07 1:51PM EDT | 2024-08-16 | 220.44 | 212.95 | 216.35 | +9.44 | +4.47% | 5 | 607 | 0.00% |
| NVDA240920C01030000 | 2024-06-07 3:51PM EDT | 2024-09-20 | 239.22 | 236.35 | 240.85 | +4.74 | +2.02% | 23 | 370 | 0.00% |
| NVDA241018C01030000 | 2024-06-07 12:07PM EDT | 2024-10-18 | 240.25 | 248.10 | 254.25 | -8.05 | -3.24% | 22 | 216 | 0.00% |
| NVDA241115C01030000 | 2024-06-07 3:54PM EDT | 2024-11-15 | 263.85 | 262.10 | 268.15 | +1.65 | +0.63% | 2 | 661 | 0.00% |
| NVDA241220C01030000 | 2024-06-07 12:16PM EDT | 2024-12-20 | 276.20 | 281.35 | 283.40 | -10.55 | -3.68% | 7 | 156 | 0.00% |
| NVDA250117C01030000 | 2024-06-07 2:08PM EDT | 2025-01-17 | 289.55 | 291.15 | 293.75 | -7.55 | -2.54% | 16 | 549 | 0.00% |
| NVDA250221C01030000 | 2024-06-07 1:38PM EDT | 2025-02-21 | 310.95 | 305.40 | 308.70 | -17.40 | -5.30% | 1 | 155 | 0.00% |
| NVDA250620C01030000 | 2024-06-06 12:18PM EDT | 2025-06-20 | 342.60 | 348.30 | 351.40 | 0.00 | - | 4 | 89 | 0.00% |
| NVDA251219C01030000 | 2024-06-07 1:59PM EDT | 2025-12-19 | 406.05 | 401.50 | 405.05 | -27.85 | -6.42% | 1 | 182 | 0.00% |
| NVDA260116C01030000 | 2024-06-06 9:50AM EDT | 2026-01-16 | 416.50 | 408.95 | 412.30 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA260618C01030000 | 2024-05-31 12:32PM EDT | 2026-06-18 | 350.57 | 446.25 | 450.55 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA261218C01030000 | 2024-06-07 10:41AM EDT | 2026-12-18 | 477.00 | 483.70 | 490.40 | -13.95 | -2.84% | 2 | 60 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01030000 | 2024-06-07 11:38AM EDT | 2024-08-16 | 29.00 | 24.45 | 24.90 | +1.40 | +5.07% | 8 | 494 | 0.00% |
| NVDA240920P01030000 | 2024-06-07 3:43PM EDT | 2024-09-20 | 42.70 | 42.70 | 43.20 | -3.30 | -7.17% | 29 | 362 | 0.00% |
| NVDA241018P01030000 | 2024-06-07 3:19PM EDT | 2024-10-18 | 53.08 | 50.55 | 51.55 | -0.82 | -1.52% | 1 | 77 | 0.00% |
| NVDA241115P01030000 | 2024-06-07 11:23AM EDT | 2024-11-15 | 66.60 | 60.05 | 61.00 | +7.75 | +13.17% | 1 | 105 | 0.00% |
| NVDA241220P01030000 | 2024-06-05 10:17AM EDT | 2024-12-20 | 75.98 | 72.10 | 73.15 | 0.00 | - | 5 | 324 | 0.00% |
| NVDA250117P01030000 | 2024-06-07 2:06PM EDT | 2025-01-17 | 79.50 | 77.75 | 78.85 | -3.60 | -4.33% | 154 | 219 | 0.00% |
| NVDA250221P01030000 | 2024-06-05 3:52PM EDT | 2025-02-21 | 86.00 | 87.55 | 89.30 | 0.00 | - | 4 | 196 | 0.00% |
| NVDA250620P01030000 | 2024-06-07 9:58AM EDT | 2025-06-20 | 121.88 | 114.10 | 115.75 | +6.78 | +5.89% | 1 | 234 | 0.00% |
| NVDA251219P01030000 | 2024-06-06 3:17PM EDT | 2025-12-19 | 152.05 | 146.70 | 149.25 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA260116P01030000 | 2024-06-06 9:57AM EDT | 2026-01-16 | 156.53 | 150.00 | 153.20 | 0.00 | - | 2 | 1,620 | 0.00% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 0.00% |
| NVDA261218P01030000 | 2024-06-07 3:50PM EDT | 2026-12-18 | 197.80 | 192.70 | 197.25 | -4.20 | -2.08% | 1 | 19 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.