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
63.453,25 +1.278,26 (+2,06%)
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:560.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00560000 | 2024-05-24 2:04PM EDT | 2024-08-16 | 502.00 | 653.50 | 657.65 | 0.00 | - | 1 | 125 | 0.00% |
| NVDA240920C00560000 | 2024-06-05 3:32PM EDT | 2024-09-20 | 671.02 | 657.35 | 661.80 | 0.00 | - | 3 | 305 | 0.00% |
| NVDA241018C00560000 | 2024-06-07 12:05PM EDT | 2024-10-18 | 646.32 | 660.20 | 666.75 | +51.93 | +8.74% | 1 | 39 | 0.00% |
| NVDA241115C00560000 | 2024-06-05 2:07PM EDT | 2024-11-15 | 671.32 | 663.60 | 669.85 | 0.00 | - | 1 | 59 | 0.00% |
| NVDA241220C00560000 | 2024-06-06 10:02AM EDT | 2024-12-20 | 668.45 | 668.00 | 673.95 | 0.00 | - | 1 | 226 | 0.00% |
| NVDA250117C00560000 | 2024-06-07 12:53PM EDT | 2025-01-17 | 672.44 | 671.55 | 677.65 | +69.31 | +11.49% | 1 | 713 | 0.00% |
| NVDA250221C00560000 | 2024-05-03 9:48AM EDT | 2025-02-21 | 370.40 | 560.00 | 576.75 | 0.00 | - | 4 | 31 | 0.00% |
| NVDA250321C00560000 | 2024-06-03 12:09PM EDT | 2025-03-21 | 609.25 | 675.55 | 687.15 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250620C00560000 | 2024-06-04 2:43PM EDT | 2025-06-20 | 644.65 | 688.45 | 698.80 | 0.00 | - | 10 | 507 | 0.00% |
| NVDA250919C00560000 | 2024-04-19 2:36PM EDT | 2025-09-19 | 320.50 | 432.90 | 440.35 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219C00560000 | 2024-05-23 10:52AM EDT | 2025-12-19 | 558.65 | 707.65 | 722.35 | 0.00 | - | 1 | 83 | 0.00% |
| NVDA260116C00560000 | 2024-05-30 11:25AM EDT | 2026-01-16 | 645.73 | 711.05 | 726.30 | 0.00 | - | 1 | 351 | 0.00% |
| NVDA260618C00560000 | 2024-06-06 12:47PM EDT | 2026-06-18 | 718.28 | 728.65 | 743.90 | 0.00 | - | 2 | 46 | 0.00% |
| NVDA261218C00560000 | 2024-06-06 11:56AM EDT | 2026-12-18 | 755.00 | 748.00 | 763.95 | 0.00 | - | 2 | 96 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00560000 | 2024-06-07 2:00PM EDT | 2024-08-16 | 0.73 | 0.60 | 0.77 | +0.05 | +7.35% | 6 | 385 | 0.00% |
| NVDA240920P00560000 | 2024-06-07 1:09PM EDT | 2024-09-20 | 1.42 | 1.29 | 1.53 | +0.10 | +7.58% | 9 | 292 | 0.00% |
| NVDA241018P00560000 | 2024-06-06 3:42PM EDT | 2024-10-18 | 1.96 | 1.49 | 2.06 | 0.00 | - | 11 | 430 | 0.00% |
| NVDA241115P00560000 | 2024-06-07 12:21PM EDT | 2024-11-15 | 2.65 | 2.11 | 2.81 | +0.05 | +1.92% | 1 | 141 | 0.00% |
| NVDA241220P00560000 | 2024-06-07 1:46PM EDT | 2024-12-20 | 3.75 | 3.35 | 3.90 | -0.24 | -6.02% | 1 | 374 | 0.00% |
| NVDA250117P00560000 | 2024-06-07 3:56PM EDT | 2025-01-17 | 4.60 | 4.30 | 4.85 | -0.30 | -6.12% | 2 | 459 | 0.00% |
| NVDA250221P00560000 | 2024-06-07 9:30AM EDT | 2025-02-21 | 6.25 | 5.10 | 6.00 | +0.20 | +3.31% | 1 | 63 | 0.00% |
| NVDA250321P00560000 | 2024-06-07 11:19AM EDT | 2025-03-21 | 7.50 | 6.45 | 7.10 | +0.36 | +5.04% | 8 | 412 | 0.00% |
| NVDA250620P00560000 | 2024-06-07 9:40AM EDT | 2025-06-20 | 12.00 | 10.80 | 11.40 | +0.60 | +5.26% | 1 | 617 | 0.00% |
| NVDA250919P00560000 | 2024-06-06 2:09PM EDT | 2025-09-19 | 16.57 | 14.55 | 16.75 | 0.00 | - | 101 | 182 | 0.00% |
| NVDA251219P00560000 | 2024-06-06 9:57AM EDT | 2025-12-19 | 21.60 | 19.75 | 21.60 | 0.00 | - | 7 | 1,089 | 0.00% |
| NVDA260116P00560000 | 2024-06-05 3:24PM EDT | 2026-01-16 | 22.15 | 21.55 | 22.60 | 0.00 | - | 23 | 134 | 0.00% |
| NVDA260618P00560000 | 2024-06-07 11:13AM EDT | 2026-06-18 | 32.75 | 30.00 | 31.20 | -4.90 | -13.01% | 1 | 19 | 0.00% |
| NVDA261218P00560000 | 2024-05-31 2:01PM EDT | 2026-12-18 | 47.87 | 38.05 | 40.45 | 0.00 | - | 2 | 148 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.