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
63.493,40 +1.352,48 (+2,18%)
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:200.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00200000 | 2024-07-26 3:30PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 319 | 10,996 | 128.13% |
| NVDA240809C00200000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 93 | 645 | 96.88% |
| NVDA240816C00200000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 419 | 16,830 | 83.59% |
| NVDA240823C00200000 | 2024-07-26 10:09AM EDT | 2024-08-23 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 64 | 2,296 | 75.39% |
| NVDA240830C00200000 | 2024-07-26 3:22PM EDT | 2024-08-30 | 0.16 | 0.11 | 0.15 | -0.03 | -15.79% | 302 | 2,904 | 79.69% |
| NVDA240920C00200000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 0.31 | 0.29 | 0.31 | -0.03 | -8.82% | 665 | 73,114 | 70.75% |
| NVDA241018C00200000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 0.46 | 0.46 | 0.48 | -0.06 | -11.54% | 1,797 | 7,492 | 62.06% |
| NVDA241115C00200000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 0.75 | 0.72 | 0.76 | -0.05 | -6.25% | 77 | 5,709 | 58.20% |
| NVDA241220C00200000 | 2024-07-26 3:15PM EDT | 2024-12-20 | 1.28 | 1.31 | 1.38 | -0.12 | -8.57% | 1,238 | 16,287 | 57.24% |
| NVDA250117C00200000 | 2024-07-26 3:57PM EDT | 2025-01-17 | 1.72 | 1.71 | 1.79 | -0.08 | -4.44% | 1,139 | 20,444 | 55.63% |
| NVDA250221C00200000 | 2024-07-26 2:41PM EDT | 2025-02-21 | 2.44 | 2.34 | 2.50 | -0.27 | -9.96% | 73 | 1,638 | 54.92% |
| NVDA250321C00200000 | 2024-07-26 3:26PM EDT | 2025-03-21 | 3.10 | 3.05 | 3.20 | -0.10 | -3.13% | 154 | 10,701 | 55.16% |
| NVDA250620C00200000 | 2024-07-26 3:46PM EDT | 2025-06-20 | 5.32 | 5.30 | 5.45 | -0.18 | -3.27% | 2,421 | 7,927 | 55.08% |
| NVDA250919C00200000 | 2024-07-26 3:06PM EDT | 2025-09-19 | 7.68 | 7.60 | 8.00 | -0.72 | -8.57% | 4 | 1,963 | 55.36% |
| NVDA251219C00200000 | 2024-07-26 3:19PM EDT | 2025-12-19 | 9.95 | 10.15 | 10.45 | -0.95 | -8.72% | 35 | 2,555 | 55.79% |
| NVDA260116C00200000 | 2024-07-26 3:27PM EDT | 2026-01-16 | 10.86 | 10.80 | 11.10 | -0.14 | -1.27% | 367 | 13,279 | 55.68% |
| NVDA260618C00200000 | 2024-07-26 3:49PM EDT | 2026-06-18 | 14.85 | 14.70 | 15.10 | -0.80 | -5.11% | 5,215 | 1,199 | 56.10% |
| NVDA261218C00200000 | 2024-07-26 3:48PM EDT | 2026-12-18 | 19.25 | 19.20 | 19.55 | -0.20 | -1.03% | 167 | 8,032 | 56.56% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00200000 | 2024-06-28 11:53AM EDT | 2024-08-02 | 73.80 | 86.45 | 88.90 | 0.00 | - | 4 | 0 | 232.52% |
| NVDA240816P00200000 | 2024-07-11 9:58AM EDT | 2024-08-16 | 65.90 | 86.25 | 87.50 | 0.00 | - | 1 | 0 | 127.88% |
| NVDA240920P00200000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 86.99 | 86.25 | 89.10 | +0.94 | +1.09% | 6 | 1 | 82.28% |
| NVDA241018P00200000 | 2024-06-27 11:02AM EDT | 2024-10-18 | 75.89 | 86.25 | 88.90 | 0.00 | - | 2 | 0 | 65.43% |
| NVDA241115P00200000 | 2024-06-25 11:00AM EDT | 2024-11-15 | 77.98 | 84.50 | 85.45 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA241220P00200000 | 2024-07-25 10:16AM EDT | 2024-12-20 | 91.10 | 86.35 | 87.40 | 0.00 | - | 4 | 1 | 46.88% |
| NVDA250117P00200000 | 2024-07-26 12:56PM EDT | 2025-01-17 | 86.01 | 86.55 | 87.60 | -0.10 | -0.12% | 225 | 430 | 45.70% |
| NVDA250221P00200000 | 2024-07-19 2:17PM EDT | 2025-02-21 | 81.99 | 86.25 | 89.05 | 0.00 | - | 20 | 29 | 53.15% |
| NVDA250321P00200000 | 2024-07-23 10:39AM EDT | 2025-03-21 | 77.65 | 86.70 | 88.10 | 0.00 | - | 1 | 38 | 43.70% |
| NVDA250620P00200000 | 2024-07-26 11:56AM EDT | 2025-06-20 | 88.10 | 84.05 | 88.40 | +5.11 | +6.16% | 13 | 70 | 39.05% |
| NVDA250919P00200000 | 2024-07-26 3:30PM EDT | 2025-09-19 | 89.00 | 87.30 | 97.30 | +3.31 | +3.86% | 2 | 405 | 61.73% |
| NVDA251219P00200000 | 2024-07-25 12:29PM EDT | 2025-12-19 | 87.20 | 88.70 | 90.55 | 0.00 | - | 2 | 52 | 39.27% |
| NVDA260116P00200000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 89.47 | 88.95 | 90.50 | +1.32 | +1.50% | 1 | 52 | 38.09% |
| NVDA260618P00200000 | 2024-07-26 12:00PM EDT | 2026-06-18 | 91.16 | 88.70 | 94.25 | +13.15 | +16.86% | 4 | 1 | 42.21% |
| NVDA261218P00200000 | 2024-07-26 2:04PM EDT | 2026-12-18 | 92.45 | 90.30 | 95.85 | +1.68 | +1.85% | 3 | 193 | 40.37% |
© 2024 Yahoo. Tutti i diritti riservati.