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
62.736,53 +1.007,04 (+1,63%)
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:75.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00075000 | 2024-07-26 2:35PM EDT | 2024-08-02 | 38.43 | 37.75 | 38.50 | -0.72 | -1.84% | 178 | 260 | 130.08% |
| NVDA240809C00075000 | 2024-07-26 11:50AM EDT | 2024-08-09 | 38.80 | 37.55 | 38.65 | -1.30 | -3.24% | 22 | 46 | 86.72% |
| NVDA240816C00075000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 38.53 | 38.05 | 38.80 | +0.58 | +1.53% | 30 | 5,392 | 98.63% |
| NVDA240823C00075000 | 2024-07-25 10:23AM EDT | 2024-08-23 | 35.35 | 38.10 | 39.20 | 0.00 | - | 6 | 43 | 94.14% |
| NVDA240830C00075000 | 2024-07-26 9:50AM EDT | 2024-08-30 | 39.90 | 38.65 | 39.80 | -2.05 | -4.89% | 13 | 60 | 98.83% |
| NVDA240920C00075000 | 2024-07-25 3:45PM EDT | 2024-09-20 | 39.00 | 39.20 | 40.00 | -1.44 | -3.56% | 16 | 12,707 | 84.18% |
| NVDA241018C00075000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 39.63 | 39.75 | 40.65 | -0.22 | -0.55% | 31 | 1,439 | 75.71% |
| NVDA241115C00075000 | 2024-07-26 10:02AM EDT | 2024-11-15 | 41.05 | 40.35 | 41.70 | -0.85 | -2.03% | 6 | 1,829 | 72.90% |
| NVDA241220C00075000 | 2024-07-26 3:15PM EDT | 2024-12-20 | 41.85 | 41.45 | 42.65 | -1.75 | -4.01% | 14 | 13,285 | 70.78% |
| NVDA250117C00075000 | 2024-07-26 9:42AM EDT | 2025-01-17 | 43.65 | 42.25 | 43.30 | +1.55 | +3.68% | 20 | 10,594 | 69.20% |
| NVDA250221C00075000 | 2024-07-25 3:59PM EDT | 2025-02-21 | 43.20 | 43.45 | 43.95 | 0.00 | - | 4 | 1,039 | 67.98% |
| NVDA250321C00075000 | 2024-07-25 3:54PM EDT | 2025-03-21 | 44.10 | 44.15 | 44.85 | 0.00 | - | 590 | 1,454 | 67.62% |
| NVDA250620C00075000 | 2024-07-25 10:20AM EDT | 2025-06-20 | 42.97 | 46.35 | 47.10 | 0.00 | - | 10 | 8,007 | 66.03% |
| NVDA250919C00075000 | 2024-07-26 3:56PM EDT | 2025-09-19 | 48.25 | 48.45 | 48.95 | -3.50 | -6.76% | 6 | 79 | 64.86% |
| NVDA251219C00075000 | 2024-07-26 12:16PM EDT | 2025-12-19 | 50.80 | 50.30 | 50.95 | +1.30 | +2.63% | 80 | 3,525 | 64.34% |
| NVDA260116C00075000 | 2024-07-26 12:50PM EDT | 2026-01-16 | 52.18 | 51.05 | 51.55 | +5.41 | +11.57% | 20 | 5,850 | 64.53% |
| NVDA260618C00075000 | 2024-07-26 3:11PM EDT | 2026-06-18 | 53.78 | 53.75 | 54.65 | -2.52 | -4.48% | 2 | 5,190 | 64.01% |
| NVDA261218C00075000 | 2024-07-26 9:47AM EDT | 2026-12-18 | 58.75 | 56.75 | 58.10 | +1.22 | +2.12% | 20 | 5,883 | 63.89% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00075000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2,144 | 19,203 | 118.75% |
| NVDA240809P00075000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.09 | 0.06 | 0.09 | 0.00 | - | 2,286 | 4,871 | 93.75% |
| NVDA240816P00075000 | 2024-07-26 1:32PM EDT | 2024-08-16 | 0.12 | 0.13 | 0.15 | -0.03 | -20.00% | 145 | 38,456 | 83.79% |
| NVDA240823P00075000 | 2024-07-26 1:04PM EDT | 2024-08-23 | 0.17 | 0.18 | 0.21 | -0.03 | -15.00% | 22 | 1,091 | 76.56% |
| NVDA240830P00075000 | 2024-07-26 3:41PM EDT | 2024-08-30 | 0.46 | 0.44 | 0.50 | -0.02 | -4.17% | 70 | 418 | 80.32% |
| NVDA240920P00075000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 0.81 | 0.77 | 0.80 | +0.01 | +1.25% | 260 | 21,349 | 70.95% |
| NVDA241018P00075000 | 2024-07-26 3:32PM EDT | 2024-10-18 | 1.15 | 1.07 | 1.11 | -0.01 | -0.86% | 1,033 | 17,220 | 62.72% |
| NVDA241115P00075000 | 2024-07-26 2:28PM EDT | 2024-11-15 | 1.46 | 1.42 | 1.51 | -0.17 | -10.43% | 154 | 28,694 | 58.72% |
| NVDA241220P00075000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 2.17 | 2.06 | 2.15 | -0.08 | -3.56% | 133 | 16,686 | 56.96% |
| NVDA250117P00075000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 2.53 | 2.41 | 2.51 | +0.06 | +2.43% | 132 | 16,530 | 54.82% |
| NVDA250221P00075000 | 2024-07-25 2:48PM EDT | 2025-02-21 | 3.00 | 2.90 | 3.05 | -0.01 | -0.33% | 1 | 4,350 | 53.31% |
| NVDA250321P00075000 | 2024-07-26 12:20PM EDT | 2025-03-21 | 3.40 | 3.40 | 3.55 | -0.28 | -7.61% | 2 | 8,596 | 52.88% |
| NVDA250620P00075000 | 2024-07-25 12:17PM EDT | 2025-06-20 | 4.84 | 4.75 | 4.90 | +0.19 | +4.09% | 2 | 13,181 | 50.95% |
| NVDA250919P00075000 | 2024-07-25 3:03PM EDT | 2025-09-19 | 6.00 | 6.00 | 6.25 | -0.20 | -3.23% | 5 | 1,254 | 50.26% |
| NVDA251219P00075000 | 2024-07-25 10:57AM EDT | 2025-12-19 | 7.50 | 7.35 | 7.55 | +0.25 | +3.45% | 80 | 6,218 | 49.63% |
| NVDA260116P00075000 | 2024-07-25 2:43PM EDT | 2026-01-16 | 7.70 | 7.65 | 7.85 | 0.00 | - | 169 | 6,452 | 49.21% |
| NVDA260618P00075000 | 2024-07-26 11:49AM EDT | 2026-06-18 | 9.55 | 9.45 | 9.75 | -0.15 | -1.55% | 41 | 79,540 | 48.32% |
| NVDA261218P00075000 | 2024-07-26 9:37AM EDT | 2026-12-18 | 11.19 | 11.20 | 11.60 | +0.25 | +2.29% | 5 | 5,014 | 47.09% |
© 2024 Yahoo. Tutti i diritti riservati.