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
63.315,77 +1.322,54 (+2,13%)
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:146.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00146000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 4,907 | 1,258 | 75.00% |
| NVDA240809C00146000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 7 | 1,861 | 58.98% |
| NVDA240816C00146000 | 2024-07-26 2:41PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 55 | 6,598 | 54.79% |
| NVDA240823C00146000 | 2024-07-26 3:50PM EDT | 2024-08-23 | 0.29 | 0.28 | 0.31 | -0.11 | -27.50% | 13 | 1,392 | 52.49% |
| NVDA240830C00146000 | 2024-07-26 2:18PM EDT | 2024-08-30 | 1.19 | 1.17 | 1.26 | -0.20 | -14.39% | 80 | 181 | 64.50% |
| NVDA240920C00146000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 2.17 | 2.14 | 2.19 | -0.28 | -11.43% | 215 | 4,972 | 60.47% |
| NVDA241018C00146000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 3.18 | 3.20 | 3.30 | -0.42 | -11.67% | 124 | 4,118 | 56.75% |
| NVDA241115C00146000 | 2024-07-26 12:20PM EDT | 2024-11-15 | 4.55 | 4.45 | 4.55 | -0.86 | -15.90% | 45 | 2,514 | 55.71% |
| NVDA241220C00146000 | 2024-07-26 3:37PM EDT | 2024-12-20 | 6.30 | 6.35 | 6.50 | -0.75 | -10.64% | 111 | 1,519 | 56.68% |
| NVDA250117C00146000 | 2024-07-26 2:30PM EDT | 2025-01-17 | 7.55 | 7.35 | 7.50 | -0.70 | -8.48% | 21 | 3,218 | 55.58% |
| NVDA250221C00146000 | 2024-07-26 10:03AM EDT | 2025-02-21 | 8.80 | 8.80 | 9.00 | -0.43 | -4.66% | 42 | 452 | 55.48% |
| NVDA250321C00146000 | 2024-07-24 2:44PM EDT | 2025-03-21 | 11.31 | 10.10 | 10.35 | +0.06 | +0.53% | 35 | 679 | 56.00% |
| NVDA250620C00146000 | 2024-07-24 1:13PM EDT | 2025-06-20 | 14.95 | 13.60 | 13.85 | -0.35 | -2.29% | 30 | 616 | 56.12% |
| NVDA250919C00146000 | 2024-07-25 1:59PM EDT | 2025-09-19 | 18.35 | 16.70 | 17.20 | 0.00 | - | 3 | 270 | 56.43% |
| NVDA251219C00146000 | 2024-07-25 3:53PM EDT | 2025-12-19 | 20.25 | 19.80 | 20.25 | 0.00 | - | 1 | 826 | 56.94% |
| NVDA260116C00146000 | 2024-07-25 3:10PM EDT | 2026-01-16 | 21.36 | 20.60 | 21.00 | 0.00 | - | 2 | 1,426 | 56.85% |
| NVDA260618C00146000 | 2024-07-17 12:15PM EDT | 2026-06-18 | 27.50 | 24.95 | 25.45 | 0.00 | - | 4 | 286 | 57.26% |
| NVDA261218C00146000 | 2024-07-26 3:38PM EDT | 2026-12-18 | 29.75 | 29.50 | 30.45 | -1.85 | -5.85% | 5 | 1,720 | 57.81% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00146000 | 2024-07-23 9:59AM EDT | 2024-08-02 | 21.90 | 32.40 | 33.25 | 0.00 | - | 1 | 0 | 105.96% |
| NVDA240809P00146000 | 2024-07-25 11:05AM EDT | 2024-08-09 | 32.35 | 32.35 | 33.45 | 0.00 | - | 1 | 1 | 82.81% |
| NVDA240816P00146000 | 2024-07-26 2:09PM EDT | 2024-08-16 | 32.60 | 32.65 | 33.65 | +2.83 | +9.51% | 2 | 2 | 57.03% |
| NVDA240823P00146000 | 2024-07-22 3:53PM EDT | 2024-08-23 | 23.14 | 32.65 | 33.25 | 0.00 | - | 1 | 26 | 53.03% |
| NVDA240830P00146000 | 2024-07-23 10:32AM EDT | 2024-08-30 | 24.35 | 32.70 | 34.15 | 0.00 | - | - | 5 | 51.86% |
| NVDA240920P00146000 | 2024-07-24 2:06PM EDT | 2024-09-20 | 31.49 | 33.60 | 34.55 | 0.00 | - | 3 | 140 | 50.10% |
| NVDA241018P00146000 | 2024-07-25 1:12PM EDT | 2024-10-18 | 32.60 | 34.50 | 35.30 | 0.00 | - | 30 | 155 | 50.81% |
| NVDA241115P00146000 | 2024-07-25 10:52AM EDT | 2024-11-15 | 34.25 | 35.45 | 36.25 | 0.00 | - | 2 | 93 | 49.50% |
| NVDA241220P00146000 | 2024-07-24 12:05PM EDT | 2024-12-20 | 35.00 | 36.35 | 37.15 | 0.00 | - | 1 | 100 | 47.38% |
| NVDA250117P00146000 | 2024-07-24 12:51PM EDT | 2025-01-17 | 35.20 | 37.00 | 38.10 | 0.00 | - | 11 | 363 | 47.20% |
| NVDA250221P00146000 | 2024-07-08 10:03AM EDT | 2025-02-21 | 28.40 | 37.45 | 39.55 | 0.00 | - | 1 | 129 | 48.07% |
| NVDA250321P00146000 | 2024-07-26 12:07PM EDT | 2025-03-21 | 39.23 | 38.30 | 39.65 | +11.22 | +40.06% | 1 | 319 | 45.47% |
| NVDA250620P00146000 | 2024-07-25 3:55PM EDT | 2025-06-20 | 42.00 | 36.65 | 42.15 | 0.00 | - | 15 | 362 | 45.13% |
| NVDA250919P00146000 | 2024-07-19 1:02PM EDT | 2025-09-19 | 39.65 | 43.00 | 43.80 | 0.00 | - | 5 | 11 | 43.57% |
| NVDA251219P00146000 | 2024-07-25 2:51PM EDT | 2025-12-19 | 44.75 | 36.00 | 45.50 | 0.00 | - | 1 | 151 | 42.82% |
| NVDA260116P00146000 | 2024-07-17 10:07AM EDT | 2026-01-16 | 41.95 | 36.00 | 46.00 | 0.00 | - | 9 | 871 | 42.64% |
| NVDA260618P00146000 | 2024-06-17 12:43PM EDT | 2026-06-18 | 38.80 | 40.35 | 47.10 | 0.00 | - | 52 | 632 | 39.45% |
| NVDA261218P00146000 | 2024-06-26 12:54PM EDT | 2026-12-18 | 45.25 | 46.50 | 51.70 | 0.00 | - | 15 | 1,127 | 41.74% |
© 2024 Yahoo. Tutti i diritti riservati.