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
62.585,55 +877,62 (+1,42%)
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:280.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00280000 | 2024-07-25 12:23PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 3,395 | 112.50% |
| NVDA240920C00280000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 912 | 272,011 | 87.30% |
| NVDA241018C00280000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 268 | 32,405 | 75.78% |
| NVDA241115C00280000 | 2024-07-26 3:32PM EDT | 2024-11-15 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 464 | 3,316 | 68.46% |
| NVDA241220C00280000 | 2024-07-26 3:52PM EDT | 2024-12-20 | 0.30 | 0.30 | 0.31 | -0.03 | -9.09% | 224 | 7,188 | 63.67% |
| NVDA250117C00280000 | 2024-07-26 3:38PM EDT | 2025-01-17 | 0.38 | 0.38 | 0.42 | -0.05 | -11.63% | 149 | 13,838 | 60.60% |
| NVDA250221C00280000 | 2024-07-26 3:35PM EDT | 2025-02-21 | 0.58 | 0.55 | 0.63 | -0.04 | -6.45% | 104 | 816 | 58.59% |
| NVDA250321C00280000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 0.84 | 0.77 | 0.86 | -0.02 | -2.33% | 111 | 2,224 | 57.93% |
| NVDA250620C00280000 | 2024-07-26 3:45PM EDT | 2025-06-20 | 1.69 | 1.65 | 1.76 | -0.11 | -6.11% | 84 | 1,603 | 56.27% |
| NVDA250919C00280000 | 2024-07-26 2:58PM EDT | 2025-09-19 | 2.85 | 2.79 | 3.05 | -0.15 | -5.00% | 40 | 1,067 | 55.80% |
| NVDA251219C00280000 | 2024-07-26 10:59AM EDT | 2025-12-19 | 4.35 | 4.25 | 4.50 | -0.30 | -6.45% | 3 | 562 | 55.74% |
| NVDA260116C00280000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 4.72 | 4.70 | 4.90 | -0.08 | -1.67% | 29 | 1,307 | 55.58% |
| NVDA260618C00280000 | 2024-07-26 3:39PM EDT | 2026-06-18 | 7.47 | 7.40 | 7.70 | -0.11 | -1.45% | 11 | 305 | 55.68% |
| NVDA261218C00280000 | 2024-07-26 3:53PM EDT | 2026-12-18 | 11.00 | 10.80 | 11.30 | 0.00 | - | 858 | 10,538 | 55.94% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00280000 | 2024-06-06 2:03PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 0.00% |
| NVDA240920P00280000 | 2024-06-06 1:05PM EDT | 2024-09-20 | 0.13 | 0.05 | 0.27 | 0.00 | - | 3 | 1,216 | 0.00% |
| NVDA241018P00280000 | 2024-06-21 3:35PM EDT | 2024-10-18 | 153.23 | 159.20 | 163.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00280000 | 2024-06-26 3:03PM EDT | 2024-11-15 | 156.70 | 166.25 | 168.90 | 0.00 | - | 40 | 0 | 81.30% |
| NVDA241220P00280000 | 2024-07-08 11:43AM EDT | 2024-12-20 | 151.42 | 166.25 | 168.90 | 0.00 | - | 4 | 0 | 71.02% |
| NVDA250117P00280000 | 2024-07-22 3:59PM EDT | 2025-01-17 | 156.10 | 165.20 | 168.90 | 0.00 | - | 25 | 0 | 52.15% |
| NVDA250221P00280000 | 2024-06-03 3:46PM EDT | 2025-02-21 | 0.50 | 0.49 | 1.04 | 0.00 | - | 1 | 179 | 0.00% |
| NVDA250620P00280000 | 2024-05-30 11:25AM EDT | 2025-06-20 | 1.42 | 0.94 | 1.60 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA251219P00280000 | 2024-07-09 10:56AM EDT | 2025-12-19 | 147.22 | 159.00 | 175.00 | 0.00 | - | 1 | 0 | 66.20% |
| NVDA260116P00280000 | 2024-07-25 9:52AM EDT | 2026-01-16 | 167.31 | 159.00 | 175.00 | 0.00 | - | 15 | 0 | 64.46% |
| NVDA260618P00280000 | 2024-07-25 9:52AM EDT | 2026-06-18 | 168.25 | 159.00 | 175.00 | 0.00 | - | 2 | 123 | 56.92% |
| NVDA261218P00280000 | 2024-07-25 9:52AM EDT | 2026-12-18 | 166.90 | 161.05 | 172.25 | -1.40 | -0.83% | 2 | 18 | 44.95% |
© 2024 Yahoo. Tutti i diritti riservati.