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
62.599,33 +878,04 (+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:410.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00410000 | 2024-06-07 3:07PM EDT | 2024-08-16 | 803.25 | 800.80 | 806.65 | +63.38 | +8.57% | 1 | 22 | 0.00% |
| NVDA240920C00410000 | 2024-06-06 9:41AM EDT | 2024-09-20 | 849.91 | 803.95 | 808.75 | 0.00 | - | 1 | 549 | 0.00% |
| NVDA241018C00410000 | 2024-06-06 9:41AM EDT | 2024-10-18 | 851.92 | 806.00 | 812.85 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115C00410000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 527.10 | 808.25 | 814.60 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA241220C00410000 | 2024-06-06 1:44PM EDT | 2024-12-20 | 803.38 | 809.60 | 817.15 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA250117C00410000 | 2024-06-07 3:25PM EDT | 2025-01-17 | 812.83 | 811.90 | 819.80 | +67.43 | +9.05% | 2 | 351 | 0.00% |
| NVDA250221C00410000 | 2024-06-06 10:36AM EDT | 2025-02-21 | 831.03 | 814.45 | 822.45 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA250321C00410000 | 2024-06-07 10:48AM EDT | 2025-03-21 | 802.68 | 814.05 | 827.55 | +353.86 | +78.84% | 2 | 2 | 0.00% |
| NVDA250620C00410000 | 2024-06-03 12:58PM EDT | 2025-06-20 | 752.15 | 820.40 | 833.90 | 0.00 | - | 1 | 191 | 0.00% |
| NVDA251219C00410000 | 2024-06-07 1:28PM EDT | 2025-12-19 | 842.00 | 833.00 | 849.20 | +84.00 | +11.08% | 1 | 621 | 0.00% |
| NVDA260116C00410000 | 2024-06-05 1:42PM EDT | 2026-01-16 | 844.85 | 835.65 | 851.30 | 0.00 | - | 3 | 209 | 0.00% |
| NVDA260618C00410000 | 2024-06-05 12:23PM EDT | 2026-06-18 | 843.92 | 846.25 | 861.55 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA261218C00410000 | 2024-06-05 11:18AM EDT | 2026-12-18 | 857.02 | 858.25 | 874.35 | 0.00 | - | 2 | 88 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00410000 | 2024-06-06 10:27AM EDT | 2024-08-16 | 0.30 | 0.11 | 0.32 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA240920P00410000 | 2024-06-07 2:47PM EDT | 2024-09-20 | 0.64 | 0.43 | 0.66 | +0.18 | +39.13% | 1 | 1,431 | 0.00% |
| NVDA241018P00410000 | 2024-05-23 10:28AM EDT | 2024-10-18 | 0.52 | 0.36 | 0.87 | 0.00 | - | 3 | 185 | 0.00% |
| NVDA241115P00410000 | 2024-06-07 10:27AM EDT | 2024-11-15 | 0.94 | 0.61 | 1.14 | +0.17 | +22.08% | 1 | 322 | 0.00% |
| NVDA241220P00410000 | 2024-06-05 9:30AM EDT | 2024-12-20 | 1.24 | 0.99 | 1.34 | 0.00 | - | 1 | 276 | 0.00% |
| NVDA250117P00410000 | 2024-06-07 11:56AM EDT | 2025-01-17 | 1.65 | 1.43 | 1.75 | 0.00 | - | 6 | 416 | 0.00% |
| NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 1.54 | 2.86 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250321P00410000 | 2024-05-31 10:32AM EDT | 2025-03-21 | 2.88 | 1.81 | 2.59 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250620P00410000 | 2024-05-31 10:34AM EDT | 2025-06-20 | 4.88 | 3.55 | 4.05 | 0.00 | - | 1 | 750 | 0.00% |
| NVDA250919P00410000 | 2024-05-30 2:26PM EDT | 2025-09-19 | 6.34 | 4.20 | 6.45 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA251219P00410000 | 2024-06-06 11:19AM EDT | 2025-12-19 | 8.03 | 7.35 | 8.15 | 0.00 | - | 4 | 391 | 0.00% |
| NVDA260116P00410000 | 2024-06-07 1:02PM EDT | 2026-01-16 | 8.62 | 8.20 | 8.80 | -0.28 | -3.15% | 3 | 122 | 0.00% |
| NVDA260618P00410000 | 2024-05-28 10:26AM EDT | 2026-06-18 | 13.12 | 11.80 | 13.05 | 0.00 | - | 4 | 39 | 0.00% |
| NVDA261218P00410000 | 2024-06-07 11:00AM EDT | 2026-12-18 | 18.45 | 15.45 | 17.70 | +0.95 | +5.43% | 1 | 68 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.