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
63.773,25 +1.581,65 (+2,54%)
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:580.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00580000 | 2024-06-05 3:59PM EDT | 2024-08-16 | 652.10 | 633.85 | 638.00 | 0.00 | - | 8 | 177 | 0.00% |
| NVDA240920C00580000 | 2024-06-07 12:10PM EDT | 2024-09-20 | 626.18 | 638.20 | 642.30 | +73.58 | +13.32% | 1 | 382 | 0.00% |
| NVDA241018C00580000 | 2024-06-03 12:16PM EDT | 2024-10-18 | 568.33 | 640.85 | 647.10 | 0.00 | - | 3 | 48 | 0.00% |
| NVDA241115C00580000 | 2024-06-06 1:16PM EDT | 2024-11-15 | 633.45 | 644.45 | 650.65 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA241220C00580000 | 2024-06-06 9:30AM EDT | 2024-12-20 | 679.67 | 649.10 | 655.05 | 0.00 | - | 2 | 372 | 0.00% |
| NVDA250117C00580000 | 2024-06-04 3:50PM EDT | 2025-01-17 | 609.69 | 653.05 | 659.00 | 0.00 | - | 2 | 729 | 0.00% |
| NVDA250221C00580000 | 2024-06-06 12:24PM EDT | 2025-02-21 | 652.20 | 655.50 | 663.35 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA250321C00580000 | 2024-06-03 10:54AM EDT | 2025-03-21 | 580.90 | 657.60 | 668.90 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA250620C00580000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 508.80 | 670.50 | 681.10 | 0.00 | - | 3 | 333 | 0.00% |
| NVDA250919C00580000 | 2024-06-05 1:19PM EDT | 2025-09-19 | 688.16 | 680.75 | 694.70 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA251219C00580000 | 2024-05-23 1:03PM EDT | 2025-12-19 | 551.00 | 691.65 | 705.40 | 0.00 | - | 3 | 207 | 0.00% |
| NVDA260116C00580000 | 2024-06-04 12:48PM EDT | 2026-01-16 | 651.00 | 695.25 | 709.15 | 0.00 | - | 2 | 332 | 0.00% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 459.25 | 462.15 | 0.00 | - | 4 | 63 | 0.00% |
| NVDA261218C00580000 | 2024-06-07 12:00PM EDT | 2026-12-18 | 727.94 | 734.20 | 749.25 | -25.16 | -3.34% | 3 | 102 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00580000 | 2024-06-06 11:11AM EDT | 2024-08-16 | 0.82 | 0.70 | 0.86 | 0.00 | - | 1 | 291 | 0.00% |
| NVDA240920P00580000 | 2024-06-07 11:00AM EDT | 2024-09-20 | 1.79 | 1.48 | 1.74 | +0.09 | +5.29% | 1 | 590 | 0.00% |
| NVDA241018P00580000 | 2024-06-07 10:39AM EDT | 2024-10-18 | 2.21 | 1.77 | 2.32 | +0.31 | +16.32% | 1 | 1,003 | 0.00% |
| NVDA241115P00580000 | 2024-06-06 10:58AM EDT | 2024-11-15 | 2.92 | 2.49 | 3.20 | 0.00 | - | 3 | 498 | 0.00% |
| NVDA241220P00580000 | 2024-06-07 3:33PM EDT | 2024-12-20 | 4.32 | 3.95 | 4.50 | -0.23 | -5.05% | 5 | 596 | 0.00% |
| NVDA250117P00580000 | 2024-06-06 11:55AM EDT | 2025-01-17 | 5.30 | 5.05 | 5.45 | 0.00 | - | 25 | 718 | 0.00% |
| NVDA250221P00580000 | 2024-06-05 3:00PM EDT | 2025-02-21 | 6.60 | 6.25 | 6.90 | 0.00 | - | 2 | 218 | 0.00% |
| NVDA250321P00580000 | 2024-06-07 1:22PM EDT | 2025-03-21 | 7.85 | 7.20 | 8.15 | -0.35 | -4.27% | 17 | 468 | 0.00% |
| NVDA250620P00580000 | 2024-06-07 1:24PM EDT | 2025-06-20 | 12.59 | 12.20 | 13.20 | -0.60 | -4.55% | 1 | 307 | 0.00% |
| NVDA250919P00580000 | 2024-06-06 3:37PM EDT | 2025-09-19 | 18.53 | 16.60 | 18.70 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA251219P00580000 | 2024-06-07 12:10PM EDT | 2025-12-19 | 24.50 | 22.40 | 23.65 | -1.08 | -4.22% | 1 | 171 | 0.00% |
| NVDA260116P00580000 | 2024-06-07 10:52AM EDT | 2026-01-16 | 26.60 | 24.20 | 25.30 | +1.60 | +6.40% | 3 | 157 | 0.00% |
| NVDA260618P00580000 | 2024-05-31 12:03PM EDT | 2026-06-18 | 41.62 | 33.25 | 34.60 | 0.00 | - | 3 | 79 | 0.00% |
| NVDA261218P00580000 | 2024-05-31 11:19AM EDT | 2026-12-18 | 51.50 | 42.60 | 44.65 | 0.00 | - | 30 | 685 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.