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
63.484,48 +1.392,53 (+2,24%)
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:920.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00920000 | 2024-06-06 12:48PM EDT | 2024-08-16 | 293.00 | 306.65 | 310.30 | 0.00 | - | 34 | 707 | 0.00% |
| NVDA240920C00920000 | 2024-06-07 3:33PM EDT | 2024-09-20 | 323.28 | 321.70 | 326.50 | -4.27 | -1.30% | 12 | 1,571 | 0.00% |
| NVDA241018C00920000 | 2024-06-07 10:28AM EDT | 2024-10-18 | 318.23 | 331.15 | 336.60 | -8.99 | -2.75% | 1 | 301 | 0.00% |
| NVDA241115C00920000 | 2024-06-07 1:28PM EDT | 2024-11-15 | 346.80 | 340.90 | 347.30 | -5.66 | -1.61% | 17 | 208 | 0.00% |
| NVDA241220C00920000 | 2024-06-07 3:54PM EDT | 2024-12-20 | 356.10 | 357.10 | 360.05 | +3.60 | +1.02% | 4 | 290 | 0.00% |
| NVDA250117C00920000 | 2024-06-07 2:48PM EDT | 2025-01-17 | 365.92 | 365.55 | 370.40 | +6.77 | +1.89% | 12 | 1,598 | 0.00% |
| NVDA250221C00920000 | 2024-06-07 10:52AM EDT | 2025-02-21 | 367.00 | 375.25 | 381.30 | +40.65 | +12.46% | 2 | 223 | 0.00% |
| NVDA250321C00920000 | 2024-06-07 2:19PM EDT | 2025-03-21 | 380.00 | 382.35 | 392.85 | +9.62 | +2.60% | 11 | 232 | 0.00% |
| NVDA250620C00920000 | 2024-06-07 2:58PM EDT | 2025-06-20 | 414.88 | 412.75 | 419.20 | -3.35 | -0.80% | 23 | 306 | 0.00% |
| NVDA250919C00920000 | 2024-06-06 9:55AM EDT | 2025-09-19 | 435.00 | 434.70 | 444.75 | 0.00 | - | 20 | 34 | 0.00% |
| NVDA251219C00920000 | 2024-06-07 3:19PM EDT | 2025-12-19 | 459.50 | 458.45 | 467.90 | +14.72 | +3.31% | 4 | 110 | 0.00% |
| NVDA260116C00920000 | 2024-06-07 3:37PM EDT | 2026-01-16 | 470.00 | 465.80 | 475.90 | +20.67 | +4.60% | 3 | 551 | 0.00% |
| NVDA260618C00920000 | 2024-06-07 9:57AM EDT | 2026-06-18 | 493.61 | 496.70 | 510.70 | -8.24 | -1.64% | 1 | 157 | 0.00% |
| NVDA261218C00920000 | 2024-06-07 9:32AM EDT | 2026-12-18 | 525.15 | 533.05 | 546.50 | -10.55 | -1.97% | 1 | 255 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00920000 | 2024-06-07 12:43PM EDT | 2024-08-16 | 9.60 | 9.15 | 9.45 | -0.30 | -3.03% | 15 | 567 | 0.00% |
| NVDA240920P00920000 | 2024-06-07 3:44PM EDT | 2024-09-20 | 19.96 | 19.75 | 20.15 | -1.88 | -8.61% | 135 | 812 | 0.00% |
| NVDA241018P00920000 | 2024-06-07 3:54PM EDT | 2024-10-18 | 25.35 | 25.00 | 25.75 | -1.85 | -6.80% | 2 | 253 | 0.00% |
| NVDA241115P00920000 | 2024-06-07 3:56PM EDT | 2024-11-15 | 32.45 | 31.80 | 32.55 | -1.10 | -3.28% | 6 | 131 | 0.00% |
| NVDA241220P00920000 | 2024-06-07 3:28PM EDT | 2024-12-20 | 41.71 | 40.80 | 41.65 | +4.30 | +11.49% | 7 | 626 | 0.00% |
| NVDA250117P00920000 | 2024-06-07 1:45PM EDT | 2025-01-17 | 46.00 | 45.25 | 46.20 | -0.81 | -1.73% | 24 | 830 | 0.00% |
| NVDA250221P00920000 | 2024-06-06 3:57PM EDT | 2025-02-21 | 54.84 | 53.05 | 54.30 | 0.00 | - | 2 | 151 | 0.00% |
| NVDA250321P00920000 | 2024-06-07 3:48PM EDT | 2025-03-21 | 59.35 | 58.65 | 60.00 | -2.85 | -4.58% | 1 | 817 | 0.00% |
| NVDA250620P00920000 | 2024-06-07 9:53AM EDT | 2025-06-20 | 81.00 | 75.80 | 76.60 | +2.90 | +3.71% | 1 | 191 | 0.00% |
| NVDA250919P00920000 | 2024-06-06 11:30AM EDT | 2025-09-19 | 93.70 | 89.70 | 92.15 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA251219P00920000 | 2024-06-05 2:08PM EDT | 2025-12-19 | 104.60 | 103.85 | 106.00 | 0.00 | - | 202 | 287 | 0.00% |
| NVDA260116P00920000 | 2024-06-05 1:22PM EDT | 2026-01-16 | 108.45 | 107.30 | 109.20 | 0.00 | - | 2 | 440 | 0.00% |
| NVDA260618P00920000 | 2024-06-07 3:21PM EDT | 2026-06-18 | 129.86 | 127.00 | 129.35 | -10.09 | -7.21% | 3 | 12 | 0.00% |
| NVDA261218P00920000 | 2024-06-06 12:30PM EDT | 2026-12-18 | 152.00 | 145.50 | 149.00 | 0.00 | - | 1 | 111 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.