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:710.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00710000 | 2024-06-07 3:53PM EDT | 2024-08-16 | 507.95 | 506.35 | 510.45 | +3.15 | +0.62% | 4 | 139 | 0.00% |
| NVDA240920C00710000 | 2024-06-06 11:04AM EDT | 2024-09-20 | 522.40 | 512.55 | 516.90 | 0.00 | - | 13 | 422 | 0.00% |
| NVDA241018C00710000 | 2024-06-04 12:18PM EDT | 2024-10-18 | 456.95 | 516.80 | 522.60 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA241115C00710000 | 2024-05-31 11:49AM EDT | 2024-11-15 | 412.95 | 522.05 | 528.30 | 0.00 | - | 21 | 203 | 0.00% |
| NVDA241220C00710000 | 2024-06-05 12:52PM EDT | 2024-12-20 | 525.60 | 529.55 | 535.30 | 0.00 | - | 11 | 384 | 0.00% |
| NVDA250117C00710000 | 2024-06-07 10:33AM EDT | 2025-01-17 | 522.37 | 534.60 | 540.75 | -6.63 | -1.25% | 3 | 1,378 | 0.00% |
| NVDA250221C00710000 | 2024-06-06 10:19AM EDT | 2025-02-21 | 537.11 | 539.95 | 547.70 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA250321C00710000 | 2024-05-28 1:05PM EDT | 2025-03-21 | 484.75 | 546.15 | 553.25 | 0.00 | - | 6 | 68 | 0.00% |
| NVDA250620C00710000 | 2024-06-07 2:45PM EDT | 2025-06-20 | 565.36 | 562.20 | 571.40 | -10.89 | -1.89% | 1 | 358 | 0.00% |
| NVDA251219C00710000 | 2024-05-23 9:47AM EDT | 2025-12-19 | 444.75 | 593.65 | 606.75 | 0.00 | - | 1 | 149 | 0.00% |
| NVDA260116C00710000 | 2024-06-07 11:21AM EDT | 2026-01-16 | 589.00 | 598.00 | 611.75 | +1.35 | +0.23% | 1 | 487 | 0.00% |
| NVDA260618C00710000 | 2024-06-04 11:00AM EDT | 2026-06-18 | 574.25 | 624.45 | 637.50 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA261218C00710000 | 2024-06-06 11:01AM EDT | 2026-12-18 | 658.00 | 650.30 | 664.40 | 0.00 | - | 3 | 207 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00710000 | 2024-06-07 3:27PM EDT | 2024-08-16 | 1.87 | 1.69 | 1.88 | -0.12 | -6.03% | 12 | 567 | 0.00% |
| NVDA240920P00710000 | 2024-06-07 3:14PM EDT | 2024-09-20 | 4.05 | 3.75 | 4.10 | -0.35 | -7.95% | 4 | 1,037 | 0.00% |
| NVDA241018P00710000 | 2024-06-06 10:39AM EDT | 2024-10-18 | 5.25 | 4.90 | 5.45 | 0.00 | - | 5 | 1,036 | 0.00% |
| NVDA241115P00710000 | 2024-06-07 12:47PM EDT | 2024-11-15 | 7.52 | 7.05 | 7.55 | -0.38 | -4.81% | 6 | 312 | 0.00% |
| NVDA241220P00710000 | 2024-06-06 3:25PM EDT | 2024-12-20 | 11.61 | 10.45 | 10.95 | 0.00 | - | 16 | 267 | 0.00% |
| NVDA250117P00710000 | 2024-06-07 1:11PM EDT | 2025-01-17 | 12.75 | 12.45 | 13.05 | -1.45 | -10.21% | 2 | 453 | 0.00% |
| NVDA250221P00710000 | 2024-06-07 9:59AM EDT | 2025-02-21 | 17.45 | 15.30 | 16.30 | +0.15 | +0.87% | 10 | 35 | 0.00% |
| NVDA250321P00710000 | 2024-06-07 3:46PM EDT | 2025-03-21 | 18.97 | 18.40 | 19.00 | +0.10 | +0.53% | 21 | 122 | 0.00% |
| NVDA250620P00710000 | 2024-06-07 11:09AM EDT | 2025-06-20 | 30.05 | 27.35 | 28.25 | +0.50 | +1.69% | 8 | 211 | 0.00% |
| NVDA251219P00710000 | 2024-06-07 9:54AM EDT | 2025-12-19 | 48.05 | 44.90 | 46.70 | +0.20 | +0.42% | 1 | 107 | 0.00% |
| NVDA260116P00710000 | 2024-06-07 3:40PM EDT | 2026-01-16 | 47.92 | 46.95 | 48.45 | +0.40 | +0.84% | 4 | 77 | 0.00% |
| NVDA260618P00710000 | 2024-06-07 9:34AM EDT | 2026-06-18 | 64.86 | 60.70 | 62.70 | -2.12 | -3.17% | 1 | 18 | 0.00% |
| NVDA261218P00710000 | 2024-06-05 3:24PM EDT | 2026-12-18 | 74.69 | 73.85 | 76.65 | 0.00 | - | 12 | 77 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.