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
62.488,12 +2.006,98 (+3,32%)
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:760.00
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00760000 | 2024-06-06 11:30AM EDT | 2024-08-16 | 453.80 | 457.75 | 461.95 | 0.00 | - | 1 | 185 | 0.00% |
| NVDA240920C00760000 | 2024-06-07 12:00PM EDT | 2024-09-20 | 452.85 | 465.30 | 469.50 | -17.97 | -3.82% | 1 | 465 | 0.00% |
| NVDA241018C00760000 | 2024-06-05 11:43AM EDT | 2024-10-18 | 464.53 | 470.35 | 476.35 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA241115C00760000 | 2024-06-06 9:47AM EDT | 2024-11-15 | 505.08 | 475.80 | 482.35 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA241220C00760000 | 2024-06-07 11:12AM EDT | 2024-12-20 | 471.65 | 484.80 | 491.15 | -20.20 | -4.11% | 1 | 289 | 0.00% |
| NVDA250117C00760000 | 2024-06-06 12:34PM EDT | 2025-01-17 | 476.26 | 492.05 | 497.25 | 0.00 | - | 4 | 600 | 0.00% |
| NVDA250221C00760000 | 2024-06-05 3:13PM EDT | 2025-02-21 | 516.16 | 497.80 | 505.50 | 0.00 | - | 10 | 23 | 0.00% |
| NVDA250321C00760000 | 2024-06-06 11:48AM EDT | 2025-03-21 | 507.88 | 505.55 | 512.00 | 0.00 | - | 100 | 272 | 0.00% |
| NVDA250620C00760000 | 2024-06-07 11:09AM EDT | 2025-06-20 | 511.44 | 522.95 | 533.10 | -54.38 | -9.61% | 2 | 726 | 0.00% |
| NVDA250919C00760000 | 2024-06-07 1:28PM EDT | 2025-09-19 | 551.05 | 542.70 | 552.85 | -7.65 | -1.37% | 2 | 582 | 0.00% |
| NVDA251219C00760000 | 2024-06-05 3:58PM EDT | 2025-12-19 | 580.00 | 560.15 | 571.25 | 0.00 | - | 1 | 220 | 0.00% |
| NVDA260116C00760000 | 2024-06-07 10:08AM EDT | 2026-01-16 | 559.00 | 566.50 | 575.95 | -18.52 | -3.21% | 1 | 125 | 0.00% |
| NVDA260618C00760000 | 2024-05-31 11:08AM EDT | 2026-06-18 | 497.13 | 592.50 | 605.20 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA261218C00760000 | 2024-06-07 1:27PM EDT | 2026-12-18 | 631.55 | 620.05 | 634.65 | +25.55 | +4.22% | 1 | 60 | 0.00% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00760000 | 2024-06-07 3:52PM EDT | 2024-08-16 | 2.49 | 2.40 | 2.60 | -0.24 | -8.79% | 20 | 4,295 | 0.00% |
| NVDA240920P00760000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 5.75 | 5.60 | 5.85 | -0.40 | -6.50% | 11 | 640 | 0.00% |
| NVDA241018P00760000 | 2024-06-07 11:29AM EDT | 2024-10-18 | 9.00 | 7.45 | 7.90 | +0.62 | +7.40% | 2 | 258 | 0.00% |
| NVDA241115P00760000 | 2024-06-07 1:38PM EDT | 2024-11-15 | 10.58 | 10.45 | 10.85 | +0.60 | +6.01% | 6 | 3,760 | 0.00% |
| NVDA241220P00760000 | 2024-06-07 12:16PM EDT | 2024-12-20 | 16.15 | 14.90 | 15.40 | +0.80 | +5.21% | 1 | 393 | 0.00% |
| NVDA250117P00760000 | 2024-06-07 11:31AM EDT | 2025-01-17 | 19.65 | 17.35 | 18.05 | +0.80 | +4.24% | 4 | 1,683 | 0.00% |
| NVDA250221P00760000 | 2024-06-07 10:22AM EDT | 2025-02-21 | 24.55 | 21.65 | 22.30 | +2.95 | +13.66% | 10 | 544 | 0.00% |
| NVDA250321P00760000 | 2024-06-07 3:59PM EDT | 2025-03-21 | 25.32 | 24.95 | 25.70 | -4.83 | -16.02% | 2 | 377 | 0.00% |
| NVDA250620P00760000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 36.44 | 35.90 | 36.85 | -2.16 | -5.60% | 6 | 528 | 0.00% |
| NVDA250919P00760000 | 2024-06-06 2:17PM EDT | 2025-09-19 | 49.58 | 46.00 | 48.65 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA251219P00760000 | 2024-06-06 12:07PM EDT | 2025-12-19 | 58.45 | 56.25 | 57.70 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA260116P00760000 | 2024-06-07 12:31PM EDT | 2026-01-16 | 60.20 | 58.75 | 60.40 | -1.00 | -1.63% | 8 | 287 | 0.00% |
| NVDA260618P00760000 | 2024-06-07 3:42PM EDT | 2026-06-18 | 74.80 | 73.30 | 76.00 | -0.21 | -0.28% | 2 | 1,454 | 0.00% |
| NVDA261218P00760000 | 2024-06-07 9:40AM EDT | 2026-12-18 | 93.40 | 88.35 | 91.65 | -0.90 | -0.95% | 2 | 188 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.