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
62.599,33 +878,04 (+1,42%)
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:95.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00095000 | 2024-07-26 3:40PM EDT | 2024-08-02 | 17.95 | 17.95 | 18.90 | -1.10 | -5.77% | 140 | 425 | 84.47% |
| NVDA240809C00095000 | 2024-07-26 2:42PM EDT | 2024-08-09 | 18.54 | 18.20 | 19.15 | -2.06 | -10.00% | 25 | 217 | 67.87% |
| NVDA240816C00095000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 19.00 | 18.80 | 19.65 | +0.10 | +0.53% | 214 | 18,946 | 66.72% |
| NVDA240823C00095000 | 2024-07-26 11:10AM EDT | 2024-08-23 | 19.90 | 19.25 | 19.95 | -0.80 | -3.86% | 27 | 210 | 63.43% |
| NVDA240830C00095000 | 2024-07-26 3:52PM EDT | 2024-08-30 | 20.80 | 20.95 | 21.40 | -2.30 | -9.96% | 15 | 330 | 74.65% |
| NVDA240920C00095000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 22.15 | 22.15 | 22.60 | -0.82 | -3.57% | 92 | 70,548 | 68.54% |
| NVDA241018C00095000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 23.00 | 23.60 | 23.90 | -0.60 | -2.54% | 20 | 16,781 | 64.37% |
| NVDA241115C00095000 | 2024-07-26 3:20PM EDT | 2024-11-15 | 24.85 | 24.85 | 25.30 | -1.25 | -4.79% | 46 | 2,243 | 62.50% |
| NVDA241220C00095000 | 2024-07-26 3:19PM EDT | 2024-12-20 | 25.97 | 26.70 | 27.15 | -0.71 | -2.66% | 28 | 8,689 | 62.56% |
| NVDA250117C00095000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 27.90 | 27.70 | 28.20 | +0.05 | +0.18% | 173 | 26,290 | 61.34% |
| NVDA250221C00095000 | 2024-07-26 3:52PM EDT | 2025-02-21 | 28.90 | 29.25 | 29.55 | -2.90 | -9.12% | 19 | 2,384 | 61.11% |
| NVDA250321C00095000 | 2024-07-26 3:47PM EDT | 2025-03-21 | 30.35 | 30.35 | 30.75 | -0.90 | -2.88% | 303 | 60 | 61.19% |
| NVDA250620C00095000 | 2024-07-26 1:29PM EDT | 2025-06-20 | 34.60 | 33.45 | 33.85 | +1.12 | +3.35% | 1 | 5,092 | 60.68% |
| NVDA250919C00095000 | 2024-07-26 1:24PM EDT | 2025-09-19 | 37.48 | 36.30 | 36.75 | -0.27 | -0.72% | 3 | 73 | 60.77% |
| NVDA251219C00095000 | 2024-07-25 3:55PM EDT | 2025-12-19 | 39.05 | 38.90 | 39.35 | 0.00 | - | 33 | 14,607 | 60.92% |
| NVDA260116C00095000 | 2024-07-26 11:32AM EDT | 2026-01-16 | 39.70 | 39.55 | 40.05 | -1.70 | -4.11% | 7 | 0 | 60.79% |
| NVDA260618C00095000 | 2024-07-25 2:48PM EDT | 2026-06-18 | 44.40 | 43.15 | 43.90 | +0.15 | +0.34% | 2 | 2,666 | 60.90% |
| NVDA261218C00095000 | 2024-07-26 1:15PM EDT | 2026-12-18 | 48.37 | 46.90 | 48.15 | -0.28 | -0.58% | 22 | 3,423 | 61.19% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00095000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.22 | 0.21 | 0.22 | -0.09 | -29.03% | 28,084 | 7,278 | 75.39% |
| NVDA240809P00095000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.53 | 0.48 | 0.51 | -0.13 | -19.70% | 3,892 | 3,022 | 64.26% |
| NVDA240816P00095000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.84 | 0.81 | 0.86 | -0.16 | -16.00% | 6,537 | 31,347 | 60.33% |
| NVDA240823P00095000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 1.21 | 1.13 | 1.20 | -0.18 | -12.95% | 727 | 3,033 | 57.81% |
| NVDA240830P00095000 | 2024-07-26 3:46PM EDT | 2024-08-30 | 2.60 | 2.39 | 2.51 | -0.17 | -6.14% | 1,000 | 12,128 | 67.51% |
| NVDA240920P00095000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 3.57 | 3.35 | 3.45 | +0.12 | +3.48% | 455 | 34,416 | 61.35% |
| NVDA241018P00095000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 4.40 | 4.30 | 4.40 | -0.06 | -1.35% | 1,905 | 23,051 | 56.19% |
| NVDA241115P00095000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 5.34 | 5.25 | 5.40 | -0.35 | -6.15% | 1,101 | 19,697 | 53.86% |
| NVDA241220P00095000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 6.85 | 6.60 | 6.75 | -0.25 | -3.52% | 82 | 15,034 | 53.07% |
| NVDA250117P00095000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 7.52 | 7.25 | 7.40 | -0.13 | -1.70% | 187 | 40,263 | 51.26% |
| NVDA250221P00095000 | 2024-07-26 1:35PM EDT | 2025-02-21 | 8.20 | 8.15 | 8.35 | -0.05 | -0.61% | 30 | 5,288 | 50.15% |
| NVDA250321P00095000 | 2024-07-26 12:04PM EDT | 2025-03-21 | 9.10 | 8.95 | 9.20 | +0.22 | +2.48% | 2 | 1,872 | 50.31% |
| NVDA250620P00095000 | 2024-07-26 3:55PM EDT | 2025-06-20 | 11.40 | 11.05 | 11.25 | -0.10 | -0.87% | 158 | 21,301 | 48.59% |
| NVDA250919P00095000 | 2024-07-26 2:58PM EDT | 2025-09-19 | 13.20 | 12.85 | 13.25 | -0.35 | -2.58% | 67 | 663 | 47.96% |
| NVDA251219P00095000 | 2024-07-25 3:02PM EDT | 2025-12-19 | 14.83 | 14.60 | 14.90 | +0.18 | +1.23% | 1 | 2,450 | 47.17% |
| NVDA260116P00095000 | 2024-07-26 11:53AM EDT | 2026-01-16 | 15.30 | 15.05 | 15.30 | -0.35 | -2.24% | 203 | 10,703 | 46.80% |
| NVDA260618P00095000 | 2024-07-26 10:08AM EDT | 2026-06-18 | 17.64 | 17.35 | 17.70 | +0.10 | +0.57% | 11 | 2,615 | 45.91% |
| NVDA261218P00095000 | 2024-07-26 3:16PM EDT | 2026-12-18 | 20.30 | 19.60 | 20.15 | +0.18 | +0.89% | 7 | 1,923 | 45.01% |
© 2024 Yahoo. Tutti i diritti riservati.