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
62.337,49 +1.044,02 (+1,70%)
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:195.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00195000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89,670 | 1,001 | 125.00% |
| NVDA240809C00195000 | 2024-07-25 3:29PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 854 | 92.19% |
| NVDA240816C00195000 | 2024-07-26 1:26PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 11 | 1,393 | 82.03% |
| NVDA240823C00195000 | 2024-07-24 3:49PM EDT | 2024-08-23 | 0.04 | 0.02 | 0.05 | 0.00 | - | 108 | 787 | 73.44% |
| NVDA240830C00195000 | 2024-07-26 10:08AM EDT | 2024-08-30 | 0.16 | 0.12 | 0.20 | -0.02 | -11.11% | 41 | 108 | 78.81% |
| NVDA240920C00195000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.36 | -0.03 | -7.89% | 4 | 1,515 | 69.73% |
| NVDA241018C00195000 | 2024-07-25 10:44AM EDT | 2024-10-18 | 0.63 | 0.52 | 0.55 | 0.00 | - | 1 | 504 | 61.21% |
| NVDA241115C00195000 | 2024-07-25 9:47AM EDT | 2024-11-15 | 0.93 | 0.79 | 0.87 | 0.00 | - | 2 | 1,023 | 57.45% |
| NVDA241220C00195000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 1.52 | 1.48 | 1.56 | -0.36 | -19.15% | 30 | 1,109 | 56.90% |
| NVDA250117C00195000 | 2024-07-26 2:39PM EDT | 2025-01-17 | 2.01 | 1.93 | 1.99 | -0.21 | -9.46% | 64 | 2,665 | 55.35% |
| NVDA250221C00195000 | 2024-07-25 9:35AM EDT | 2025-02-21 | 2.74 | 2.62 | 2.79 | 0.00 | - | 10 | 406 | 54.81% |
| NVDA250321C00195000 | 2024-07-26 2:39PM EDT | 2025-03-21 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 58 | 409 | 55.16% |
| NVDA250620C00195000 | 2024-07-26 12:16PM EDT | 2025-06-20 | 6.05 | 5.75 | 5.90 | +0.10 | +1.68% | 7 | 1,421 | 55.04% |
| NVDA250919C00195000 | 2024-07-25 9:30AM EDT | 2025-09-19 | 8.55 | 8.25 | 8.55 | -0.15 | -1.72% | 2 | 233 | 55.51% |
| NVDA251219C00195000 | 2024-07-25 11:34AM EDT | 2025-12-19 | 10.70 | 10.80 | 11.10 | -0.72 | -6.30% | 11 | 5,080 | 55.89% |
| NVDA260116C00195000 | 2024-07-26 11:16AM EDT | 2026-01-16 | 11.54 | 11.45 | 11.70 | +0.54 | +4.91% | 1,000 | 1,618 | 55.70% |
| NVDA260618C00195000 | 2024-07-24 3:53PM EDT | 2026-06-18 | 16.15 | 15.20 | 15.85 | 0.00 | - | 8 | 52 | 56.03% |
| NVDA261218C00195000 | 2024-07-26 10:52AM EDT | 2026-12-18 | 20.04 | 19.75 | 20.40 | -0.52 | -2.53% | 10 | 331 | 56.55% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00195000 | 2024-06-20 11:49AM EDT | 2024-08-16 | 57.35 | 74.25 | 78.25 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240920P00195000 | 2024-06-20 9:40AM EDT | 2024-09-20 | 56.28 | 74.20 | 78.20 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P00195000 | 2024-06-24 3:43PM EDT | 2024-10-18 | 75.53 | 76.00 | 84.30 | 0.00 | - | 186 | 0 | 83.69% |
| NVDA241115P00195000 | 2024-06-24 3:40PM EDT | 2024-11-15 | 75.45 | 76.00 | 84.20 | 0.00 | - | - | 2 | 71.70% |
| NVDA241220P00195000 | 2024-07-23 1:06PM EDT | 2024-12-20 | 72.30 | 81.35 | 82.35 | 0.00 | - | 12 | 6 | 44.39% |
| NVDA250117P00195000 | 2024-07-25 3:32PM EDT | 2025-01-17 | 80.35 | 81.45 | 82.85 | 0.00 | - | 55 | 126 | 46.90% |
| NVDA250221P00195000 | 2024-07-16 12:40PM EDT | 2025-02-21 | 70.71 | 81.85 | 83.10 | 0.00 | - | 2 | 1 | 44.97% |
| NVDA250321P00195000 | 2024-07-09 1:20PM EDT | 2025-03-21 | 67.87 | 81.95 | 83.25 | 0.00 | - | 100 | 30 | 43.36% |
| NVDA250620P00195000 | 2024-06-25 10:03AM EDT | 2025-06-20 | 76.10 | 82.65 | 86.30 | 0.00 | - | 2 | 1 | 50.23% |
| NVDA250919P00195000 | 2024-07-25 12:42PM EDT | 2025-09-19 | 80.98 | 83.45 | 89.00 | 0.00 | - | 3 | 3 | 52.13% |
| NVDA251219P00195000 | 2024-06-05 12:47PM EDT | 2025-12-19 | 1.19 | 67.65 | 73.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P00195000 | 2024-07-25 9:30AM EDT | 2026-01-16 | 83.35 | 82.90 | 90.00 | 0.00 | - | - | - | 48.30% |
| NVDA260618P00195000 | 2024-07-15 10:17AM EDT | 2026-06-18 | 75.50 | 83.95 | 89.60 | 0.00 | - | 3 | 3 | 41.85% |
| NVDA261218P00195000 | 2024-07-19 1:08PM EDT | 2026-12-18 | 84.02 | 85.95 | 91.90 | 0.00 | - | 15 | 36 | 41.17% |
© 2024 Yahoo. Tutti i diritti riservati.