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
62.599,33 +878,04 (+1,42%)
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:1120.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01120000 | 2024-06-07 3:49PM EDT | 2024-08-16 | 151.46 | 149.90 | 151.45 | +3.01 | +2.03% | 71 | 867 | 0.00% |
| NVDA240920C01120000 | 2024-06-07 10:24AM EDT | 2024-09-20 | 168.00 | 179.15 | 181.25 | -7.05 | -4.03% | 1 | 1,490 | 0.00% |
| NVDA241018C01120000 | 2024-06-07 3:44PM EDT | 2024-10-18 | 196.10 | 192.90 | 195.35 | -1.75 | -0.88% | 5 | 153 | 0.00% |
| NVDA241115C01120000 | 2024-06-07 3:35PM EDT | 2024-11-15 | 209.78 | 208.95 | 210.75 | +0.57 | +0.27% | 2 | 160 | 0.00% |
| NVDA241220C01120000 | 2024-06-07 3:35PM EDT | 2024-12-20 | 228.84 | 228.05 | 229.90 | +5.84 | +2.62% | 11 | 183 | 0.00% |
| NVDA250117C01120000 | 2024-06-07 1:44PM EDT | 2025-01-17 | 242.92 | 238.85 | 241.10 | +4.70 | +1.97% | 2 | 206 | 0.00% |
| NVDA250221C01120000 | 2024-06-07 1:11PM EDT | 2025-02-21 | 262.48 | 254.45 | 258.65 | +6.56 | +2.56% | 2 | 99 | 0.00% |
| NVDA250321C01120000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 267.31 | 265.80 | 269.15 | +2.08 | +0.78% | 3 | 206 | 0.00% |
| NVDA250620C01120000 | 2024-06-07 3:56PM EDT | 2025-06-20 | 301.40 | 300.40 | 302.75 | +0.60 | +0.20% | 1 | 196 | 0.00% |
| NVDA250919C01120000 | 2024-06-04 2:50PM EDT | 2025-09-19 | 300.00 | 329.55 | 334.55 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA251219C01120000 | 2024-06-06 10:40AM EDT | 2025-12-19 | 367.00 | 357.45 | 361.30 | 0.00 | - | 5 | 396 | 0.00% |
| NVDA260116C01120000 | 2024-06-07 3:00PM EDT | 2026-01-16 | 365.86 | 365.20 | 368.00 | -11.14 | -2.95% | 1 | 53 | 0.00% |
| NVDA260618C01120000 | 2024-05-31 3:03PM EDT | 2026-06-18 | 316.94 | 404.80 | 409.10 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA261218C01120000 | 2024-06-07 3:39PM EDT | 2026-12-18 | 447.72 | 444.55 | 451.20 | +10.41 | +2.38% | 3 | 197 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01120000 | 2024-06-07 3:57PM EDT | 2024-08-16 | 49.65 | 49.50 | 50.05 | -4.20 | -7.80% | 33 | 152 | 0.00% |
| NVDA240920P01120000 | 2024-06-07 2:28PM EDT | 2024-09-20 | 75.95 | 72.60 | 73.55 | -1.20 | -1.56% | 4 | 214 | 0.00% |
| NVDA241018P01120000 | 2024-06-07 3:49PM EDT | 2024-10-18 | 83.20 | 82.20 | 83.55 | -0.38 | -0.45% | 16 | 64 | 0.00% |
| NVDA241115P01120000 | 2024-06-06 9:38AM EDT | 2024-11-15 | 84.62 | 93.30 | 94.50 | 0.00 | - | 18 | 99 | 0.00% |
| NVDA241220P01120000 | 2024-06-07 9:42AM EDT | 2024-12-20 | 117.50 | 106.95 | 108.15 | +19.60 | +20.02% | 1 | 99 | 0.00% |
| NVDA250117P01120000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 113.40 | 113.25 | 114.55 | -7.40 | -6.13% | 7 | 393 | 0.00% |
| NVDA250221P01120000 | 2024-06-07 3:51PM EDT | 2025-02-21 | 125.22 | 124.15 | 125.75 | +8.22 | +7.03% | 6 | 35 | 0.00% |
| NVDA250321P01120000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 132.39 | 131.50 | 133.70 | -0.20 | -0.15% | 13 | 266 | 0.00% |
| NVDA250620P01120000 | 2024-06-07 9:35AM EDT | 2025-06-20 | 164.65 | 153.00 | 154.85 | +10.10 | +6.54% | 5 | 235 | 0.00% |
| NVDA250919P01120000 | 2024-06-07 2:14PM EDT | 2025-09-19 | 176.29 | 170.65 | 174.20 | -2.31 | -1.29% | 10 | 14 | 0.00% |
| NVDA251219P01120000 | 2024-06-04 3:29PM EDT | 2025-12-19 | 202.95 | 187.60 | 190.20 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA260116P01120000 | 2024-06-06 12:17PM EDT | 2026-01-16 | 200.00 | 191.65 | 194.15 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01120000 | 2024-06-06 9:33AM EDT | 2026-12-18 | 231.27 | 236.15 | 240.65 | 0.00 | - | 1 | 194 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.