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
62.662,10 +1.011,41 (+1,64%)
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:1750.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C01750000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 6.87 | 6.70 | 7.00 | -1.43 | -17.23% | 155 | 464 | 619.65% |
| NVDA240920C01750000 | 2024-06-07 3:02PM EDT | 2024-09-20 | 18.10 | 16.85 | 17.25 | -1.45 | -7.42% | 28 | 379 | 462.09% |
| NVDA241018C01750000 | 2024-06-06 3:52PM EDT | 2024-10-18 | 26.27 | 23.05 | 23.90 | 0.00 | - | 8 | 64 | 411.05% |
| NVDA241115C01750000 | 2024-06-07 2:45PM EDT | 2024-11-15 | 33.00 | 31.85 | 32.50 | -0.25 | -0.75% | 1 | 79 | 392.33% |
| NVDA241220C01750000 | 2024-06-07 3:17PM EDT | 2024-12-20 | 44.90 | 44.30 | 45.55 | -2.40 | -5.07% | 2 | 552 | 387.17% |
| NVDA250117C01750000 | 2024-06-07 1:06PM EDT | 2025-01-17 | 54.76 | 51.65 | 52.65 | -0.24 | -0.44% | 1 | 139 | 378.42% |
| NVDA250221C01750000 | 2024-06-06 9:55AM EDT | 2025-02-21 | 64.50 | 64.15 | 65.65 | 0.00 | - | 1 | 79 | 385.89% |
| NVDA250321C01750000 | 2024-06-07 2:43PM EDT | 2025-03-21 | 75.05 | 72.80 | 75.30 | -1.55 | -2.02% | 5 | 1,463 | 393.08% |
| NVDA250620C01750000 | 2024-06-07 9:56AM EDT | 2025-06-20 | 104.00 | 103.60 | 105.50 | +1.07 | +1.04% | 3 | 87 | 482.47% |
| NVDA251219C01750000 | 2024-06-07 3:12PM EDT | 2025-12-19 | 161.05 | 159.40 | 162.35 | +1.92 | +1.21% | 1 | 588 | 0.00% |
| NVDA260116C01750000 | 2024-06-06 11:08AM EDT | 2026-01-16 | 171.00 | 166.75 | 169.00 | 0.00 | - | 5 | 53 | 0.00% |
| NVDA260618C01750000 | 2024-06-06 3:47PM EDT | 2026-06-18 | 210.38 | 208.75 | 211.70 | 0.00 | - | 2 | 69 | 0.00% |
| NVDA261218C01750000 | 2024-06-05 3:38PM EDT | 2026-12-18 | 259.95 | 252.65 | 256.50 | 0.00 | - | 36 | 89 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P01750000 | 2024-06-06 2:44PM EDT | 2024-08-16 | 548.20 | 539.50 | 544.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240920P01750000 | 2024-06-07 12:39PM EDT | 2024-09-20 | 547.45 | 541.60 | 546.50 | +11.20 | +2.09% | 8 | 22 | 0.00% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01750000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 671.57 | 618.60 | 635.15 | 0.00 | - | 54 | 52 | 0.00% |
| NVDA261218P01750000 | 2024-06-05 2:08PM EDT | 2026-12-18 | 642.94 | 636.00 | 655.80 | 0.00 | - | 10 | 59 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.