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
63.474,79 +1.489,72 (+2,40%)
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:1180.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01180000 | 2024-06-07 3:58PM EDT | 2024-08-16 | 116.16 | 115.15 | 116.60 | -4.09 | -3.40% | 219 | 605 | 0.00% |
| NVDA240920C01180000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 146.95 | 146.50 | 148.00 | -0.86 | -0.58% | 359 | 734 | 0.00% |
| NVDA241018C01180000 | 2024-06-07 12:27PM EDT | 2024-10-18 | 161.80 | 160.90 | 162.95 | -3.69 | -2.23% | 11 | 94 | 0.00% |
| NVDA241115C01180000 | 2024-06-07 3:19PM EDT | 2024-11-15 | 175.25 | 177.30 | 179.05 | +3.25 | +1.89% | 222 | 126 | 0.00% |
| NVDA241220C01180000 | 2024-06-07 3:46PM EDT | 2024-12-20 | 199.15 | 197.15 | 199.00 | +8.28 | +4.34% | 152 | 136 | 0.00% |
| NVDA250117C01180000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 209.00 | 208.30 | 210.75 | -5.90 | -2.75% | 48 | 499 | 0.00% |
| NVDA250221C01180000 | 2024-06-07 1:12PM EDT | 2025-02-21 | 232.40 | 224.55 | 227.90 | -28.28 | -10.85% | 3 | 43 | 0.00% |
| NVDA250321C01180000 | 2024-06-07 1:46PM EDT | 2025-03-21 | 239.64 | 236.20 | 240.45 | +6.64 | +2.85% | 10 | 308 | 0.00% |
| NVDA250620C01180000 | 2024-06-07 3:48PM EDT | 2025-06-20 | 274.13 | 272.00 | 274.25 | +4.31 | +1.60% | 10 | 109 | 0.00% |
| NVDA250919C01180000 | 2024-06-07 2:42PM EDT | 2025-09-19 | 304.47 | 302.00 | 306.95 | +6.37 | +2.14% | 11 | 27 | 0.00% |
| NVDA251219C01180000 | 2024-06-05 3:50PM EDT | 2025-12-19 | 340.60 | 330.60 | 334.60 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA260116C01180000 | 2024-06-06 12:49PM EDT | 2026-01-16 | 328.30 | 338.40 | 341.45 | 0.00 | - | 3 | 90 | 0.00% |
| NVDA260618C01180000 | 2024-06-07 9:35AM EDT | 2026-06-18 | 364.60 | 379.30 | 383.65 | -3.78 | -1.03% | 1 | 22 | 0.00% |
| NVDA261218C01180000 | 2024-06-07 10:42AM EDT | 2026-12-18 | 414.38 | 420.15 | 427.10 | -5.88 | -1.40% | 1 | 149 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01180000 | 2024-06-07 3:47PM EDT | 2024-08-16 | 74.67 | 73.75 | 74.65 | -5.44 | -6.79% | 29 | 389 | 0.00% |
| NVDA240920P01180000 | 2024-06-07 3:42PM EDT | 2024-09-20 | 99.52 | 99.05 | 100.00 | -2.48 | -2.43% | 186 | 164 | 0.00% |
| NVDA241018P01180000 | 2024-06-07 3:46PM EDT | 2024-10-18 | 110.13 | 108.80 | 110.45 | -3.19 | -2.82% | 7 | 96 | 0.00% |
| NVDA241115P01180000 | 2024-06-07 10:14AM EDT | 2024-11-15 | 130.70 | 120.55 | 122.15 | +11.30 | +9.46% | 10 | 36 | 0.00% |
| NVDA241220P01180000 | 2024-06-07 3:59PM EDT | 2024-12-20 | 135.54 | 135.00 | 136.30 | -9.65 | -6.65% | 14 | 114 | 0.00% |
| NVDA250117P01180000 | 2024-06-07 12:40PM EDT | 2025-01-17 | 143.75 | 141.45 | 142.95 | -5.73 | -3.83% | 52 | 177 | 0.00% |
| NVDA250221P01180000 | 2024-06-06 2:53PM EDT | 2025-02-21 | 157.83 | 152.70 | 154.55 | 0.00 | - | 10 | 15 | 0.00% |
| NVDA250321P01180000 | 2024-06-07 1:00PM EDT | 2025-03-21 | 160.50 | 160.35 | 162.50 | -5.42 | -3.27% | 38 | 82 | 0.00% |
| NVDA250620P01180000 | 2024-06-07 11:54AM EDT | 2025-06-20 | 190.97 | 182.15 | 184.20 | +4.37 | +2.34% | 21 | 81 | 0.00% |
| NVDA250919P01180000 | 2024-06-07 10:53AM EDT | 2025-09-19 | 210.08 | 200.40 | 204.30 | +17.58 | +9.13% | 1 | 21 | 0.00% |
| NVDA251219P01180000 | 2024-06-07 9:41AM EDT | 2025-12-19 | 229.55 | 217.90 | 220.90 | +5.84 | +2.61% | 7 | 41 | 0.00% |
| NVDA260116P01180000 | 2024-06-05 2:13PM EDT | 2026-01-16 | 222.27 | 221.80 | 224.60 | 0.00 | - | 3 | 106 | 0.00% |
| NVDA260618P01180000 | 2024-06-07 11:15AM EDT | 2026-06-18 | 255.42 | 245.25 | 248.35 | -12.93 | -4.82% | 1 | 4 | 0.00% |
| NVDA261218P01180000 | 2024-06-07 10:37AM EDT | 2026-12-18 | 276.73 | 267.25 | 271.95 | +3.63 | +1.33% | 1 | 240 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.