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
63.572,73 +1.406,76 (+2,26%)
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:180.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00180000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,410 | 4,065 | 114.06% |
| NVDA240809C00180000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 34 | 3,031 | 87.50% |
| NVDA240816C00180000 | 2024-07-26 2:48PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 116 | 9,841 | 74.22% |
| NVDA240823C00180000 | 2024-07-26 10:13AM EDT | 2024-08-23 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 83 | 4,272 | 64.06% |
| NVDA240830C00180000 | 2024-07-26 3:39PM EDT | 2024-08-30 | 0.23 | 0.21 | 0.27 | -0.05 | -17.86% | 75 | 520 | 73.34% |
| NVDA240920C00180000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.53 | 0.50 | 0.54 | -0.01 | -1.85% | 285 | 9,889 | 65.87% |
| NVDA241018C00180000 | 2024-07-26 3:15PM EDT | 2024-10-18 | 0.80 | 0.82 | 0.87 | -0.11 | -12.09% | 97 | 6,404 | 59.06% |
| NVDA241115C00180000 | 2024-07-26 3:38PM EDT | 2024-11-15 | 1.29 | 1.30 | 1.35 | -0.11 | -7.86% | 28 | 2,724 | 56.35% |
| NVDA241220C00180000 | 2024-07-26 3:15PM EDT | 2024-12-20 | 2.26 | 2.23 | 2.34 | -0.29 | -11.37% | 4,040 | 32,347 | 56.27% |
| NVDA250117C00180000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 2.83 | 2.81 | 2.93 | -0.11 | -3.74% | 167 | 18,956 | 54.93% |
| NVDA250221C00180000 | 2024-07-26 9:30AM EDT | 2025-02-21 | 4.55 | 3.75 | 3.95 | +0.10 | +2.25% | 1 | 5,808 | 54.73% |
| NVDA250321C00180000 | 2024-07-26 3:35PM EDT | 2025-03-21 | 4.65 | 4.60 | 4.85 | -0.33 | -6.63% | 883 | 9,105 | 54.91% |
| NVDA250620C00180000 | 2024-07-26 3:37PM EDT | 2025-06-20 | 7.42 | 7.45 | 7.60 | -0.88 | -10.60% | 59 | 3,022 | 55.19% |
| NVDA250919C00180000 | 2024-07-26 3:48PM EDT | 2025-09-19 | 10.25 | 10.20 | 10.45 | -0.75 | -6.82% | 27 | 594 | 55.59% |
| NVDA251219C00180000 | 2024-07-26 12:46PM EDT | 2025-12-19 | 13.39 | 12.95 | 13.20 | -0.11 | -0.81% | 11 | 1,556 | 56.04% |
| NVDA260116C00180000 | 2024-07-26 9:55AM EDT | 2026-01-16 | 14.50 | 13.60 | 13.90 | -0.15 | -1.02% | 5,411 | 12,916 | 55.87% |
| NVDA260618C00180000 | 2024-07-26 3:56PM EDT | 2026-06-18 | 17.80 | 17.70 | 18.25 | -0.03 | -0.17% | 46 | 4,308 | 56.38% |
| NVDA261218C00180000 | 2024-07-26 2:51PM EDT | 2026-12-18 | 22.65 | 22.15 | 23.00 | -0.10 | -0.44% | 176 | 14,880 | 56.80% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00180000 | 2024-07-11 12:08PM EDT | 2024-08-02 | 49.75 | 66.60 | 67.35 | 0.00 | - | - | 0 | 128.13% |
| NVDA240816P00180000 | 2024-07-18 3:16PM EDT | 2024-08-16 | 60.05 | 66.50 | 67.55 | 0.00 | - | 880 | 0 | 82.23% |
| NVDA240823P00180000 | 2024-07-25 3:38PM EDT | 2024-08-23 | 65.67 | 66.55 | 67.55 | 0.00 | - | 1 | 0 | 73.54% |
| NVDA240830P00180000 | 2024-07-23 9:47AM EDT | 2024-08-30 | 56.08 | 66.25 | 67.65 | 0.00 | - | - | 0 | 51.56% |
| NVDA240920P00180000 | 2024-07-19 1:04PM EDT | 2024-09-20 | 61.75 | 66.35 | 69.15 | 0.00 | - | 2 | 88 | 71.75% |
| NVDA241018P00180000 | 2024-07-09 3:50PM EDT | 2024-10-18 | 49.82 | 66.65 | 67.35 | 0.00 | - | 6 | 1 | 51.69% |
| NVDA241115P00180000 | 2024-07-25 10:03AM EDT | 2024-11-15 | 71.00 | 66.45 | 67.75 | 0.00 | - | 10 | 291 | 50.78% |
| NVDA241220P00180000 | 2024-07-26 9:51AM EDT | 2024-12-20 | 66.13 | 66.80 | 68.00 | -0.70 | -1.05% | 201 | 252 | 46.88% |
| NVDA250117P00180000 | 2024-07-25 9:45AM EDT | 2025-01-17 | 68.01 | 66.95 | 68.05 | 0.00 | - | 20 | 267 | 43.41% |
| NVDA250321P00180000 | 2024-07-25 12:13PM EDT | 2025-03-21 | 66.79 | 67.40 | 70.00 | 0.00 | - | 1 | 11 | 48.03% |
| NVDA250620P00180000 | 2024-07-17 11:22AM EDT | 2025-06-20 | 63.90 | 68.00 | 70.15 | 0.00 | - | 4 | 41 | 41.44% |
| NVDA250919P00180000 | 2024-07-25 12:53PM EDT | 2025-09-19 | 68.14 | 66.25 | 71.35 | 0.00 | - | - | - | 40.47% |
| NVDA251219P00180000 | 2024-07-26 9:49AM EDT | 2025-12-19 | 71.55 | 69.25 | 73.10 | -1.45 | -1.99% | 10 | 26 | 41.15% |
| NVDA260116P00180000 | 2024-07-23 1:01PM EDT | 2026-01-16 | 64.85 | 70.05 | 74.10 | 0.00 | - | 1 | 41 | 42.37% |
| NVDA260618P00180000 | 2024-06-24 10:46AM EDT | 2026-06-18 | 70.54 | 67.90 | 72.45 | 0.00 | - | 4 | 80 | 34.00% |
| NVDA261218P00180000 | 2024-07-25 12:40PM EDT | 2026-12-18 | 74.48 | 73.75 | 80.10 | 0.00 | - | 5 | 380 | 43.02% |
© 2024 Yahoo. Tutti i diritti riservati.