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
62.699,03 +1.107,04 (+1,80%)
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:1060.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01060000 | 2024-06-07 12:15PM EDT | 2024-08-16 | 186.20 | 190.15 | 193.55 | -6.07 | -3.16% | 12 | 388 | 0.00% |
| NVDA240920C01060000 | 2024-06-07 1:14PM EDT | 2024-09-20 | 224.40 | 217.55 | 219.20 | +19.50 | +9.52% | 35 | 532 | 0.00% |
| NVDA241018C01060000 | 2024-06-07 3:35PM EDT | 2024-10-18 | 230.68 | 230.15 | 232.20 | +4.08 | +1.80% | 5 | 118 | 0.00% |
| NVDA241115C01060000 | 2024-06-07 2:15PM EDT | 2024-11-15 | 236.07 | 244.70 | 246.45 | -7.03 | -2.89% | 4 | 522 | 0.00% |
| NVDA241220C01060000 | 2024-06-07 11:27AM EDT | 2024-12-20 | 252.05 | 262.60 | 264.40 | -13.85 | -5.21% | 4 | 321 | 0.00% |
| NVDA250117C01060000 | 2024-06-07 3:41PM EDT | 2025-01-17 | 275.10 | 273.05 | 275.10 | +7.40 | +2.76% | 5 | 310 | 0.00% |
| NVDA250221C01060000 | 2024-06-07 1:38PM EDT | 2025-02-21 | 293.09 | 287.65 | 291.50 | +5.49 | +1.91% | 1 | 221 | 0.00% |
| NVDA250321C01060000 | 2024-06-07 2:15PM EDT | 2025-03-21 | 291.74 | 298.40 | 301.65 | -0.26 | -0.09% | 2 | 238 | 0.00% |
| NVDA250620C01060000 | 2024-06-07 2:14PM EDT | 2025-06-20 | 325.30 | 331.55 | 333.90 | +0.85 | +0.26% | 1 | 142 | 0.00% |
| NVDA250919C01060000 | 2024-06-07 3:25PM EDT | 2025-09-19 | 361.38 | 359.40 | 364.45 | +13.28 | +3.82% | 1 | 21 | 0.00% |
| NVDA251219C01060000 | 2024-06-06 3:54PM EDT | 2025-12-19 | 392.74 | 386.30 | 390.15 | 0.00 | - | 22 | 72 | 0.00% |
| NVDA260116C01060000 | 2024-06-05 3:20PM EDT | 2026-01-16 | 405.66 | 393.85 | 397.90 | 0.00 | - | 9 | 63 | 0.00% |
| NVDA260618C01060000 | 2024-06-07 2:35PM EDT | 2026-06-18 | 430.13 | 431.95 | 436.30 | +55.05 | +14.68% | 1 | 44 | 0.00% |
| NVDA261218C01060000 | 2024-06-06 2:57PM EDT | 2026-12-18 | 466.00 | 470.30 | 476.95 | 0.00 | - | 1 | 51 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01060000 | 2024-06-07 3:38PM EDT | 2024-08-16 | 32.30 | 31.30 | 31.85 | -3.85 | -10.65% | 26 | 353 | 0.00% |
| NVDA240920P01060000 | 2024-06-07 2:42PM EDT | 2024-09-20 | 53.68 | 51.50 | 52.10 | -2.89 | -5.11% | 28 | 179 | 0.00% |
| NVDA241018P01060000 | 2024-06-07 10:33AM EDT | 2024-10-18 | 66.85 | 59.90 | 61.00 | +2.70 | +4.21% | 1 | 64 | 0.00% |
| NVDA241115P01060000 | 2024-06-07 10:33AM EDT | 2024-11-15 | 77.00 | 70.05 | 71.10 | +4.61 | +6.37% | 1 | 50 | 0.00% |
| NVDA241220P01060000 | 2024-06-07 2:00PM EDT | 2024-12-20 | 84.21 | 82.80 | 83.75 | -4.82 | -5.41% | 1 | 330 | 0.00% |
| NVDA250117P01060000 | 2024-06-07 12:09PM EDT | 2025-01-17 | 94.30 | 88.70 | 90.05 | +0.40 | +0.43% | 1 | 224 | 0.00% |
| NVDA250221P01060000 | 2024-06-07 1:33PM EDT | 2025-02-21 | 99.50 | 98.90 | 100.35 | -2.75 | -2.69% | 3 | 8 | 0.00% |
| NVDA250321P01060000 | 2024-06-07 2:05PM EDT | 2025-03-21 | 108.39 | 105.90 | 107.55 | +3.64 | +3.47% | 13 | 157 | 0.00% |
| NVDA250620P01060000 | 2024-06-06 1:43PM EDT | 2025-06-20 | 132.00 | 126.35 | 128.05 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA250919P01060000 | 2024-06-06 9:37AM EDT | 2025-09-19 | 137.00 | 143.40 | 146.40 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA251219P01060000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 154.61 | 159.80 | 162.10 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA260116P01060000 | 2024-06-07 2:08PM EDT | 2026-01-16 | 167.00 | 163.60 | 165.95 | +0.01 | +0.01% | 1 | 36 | 0.00% |
| NVDA260618P01060000 | 2024-06-03 1:48PM EDT | 2026-06-18 | 204.05 | 185.95 | 188.85 | 0.00 | - | 3 | 10 | 0.00% |
| NVDA261218P01060000 | 2024-05-31 10:01AM EDT | 2026-12-18 | 234.33 | 206.80 | 211.30 | 0.00 | - | 1 | 20 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.