NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00080000 | 2023-06-06 3:49PM EDT | 80.00 | 304.95 | 304.80 | 308.50 | -3.95 | -1.28% | 20 | 19 | 560.16% |
| NVDA230609C00090000 | 2023-06-06 12:20PM EDT | 90.00 | 297.85 | 294.80 | 298.50 | -4.65 | -1.54% | 4 | 9 | 518.75% |
| NVDA230609C00110000 | 2023-06-02 2:22PM EDT | 110.00 | 282.16 | 274.85 | 278.45 | 0.00 | - | 1 | 1 | 449.22% |
| NVDA230609C00120000 | 2023-06-02 1:41PM EDT | 120.00 | 273.97 | 264.85 | 268.45 | 0.00 | - | 1 | 1 | 419.53% |
| NVDA230609C00130000 | 2023-06-05 12:18PM EDT | 130.00 | 259.75 | 254.85 | 258.55 | 0.00 | - | 2 | 0 | 407.81% |
| NVDA230609C00140000 | 2023-06-02 9:51AM EDT | 140.00 | 253.25 | 244.85 | 248.55 | 0.00 | - | 2 | 7 | 381.25% |
| NVDA230609C00150000 | 2023-06-06 2:47PM EDT | 150.00 | 233.55 | 234.85 | 238.55 | -10.85 | -4.44% | 2 | 3 | 357.03% |
| NVDA230609C00160000 | 2023-06-02 3:33PM EDT | 160.00 | 232.50 | 224.85 | 228.50 | 0.00 | - | 3 | 7 | 327.73% |
| NVDA230609C00170000 | 2023-06-06 11:57AM EDT | 170.00 | 219.32 | 214.85 | 218.55 | +0.35 | +0.16% | 8 | 27 | 312.50% |
| NVDA230609C00175000 | 2023-06-02 3:18PM EDT | 175.00 | 218.10 | 209.90 | 213.55 | 0.00 | - | 5 | 8 | 307.03% |
| NVDA230609C00180000 | 2023-06-02 1:36PM EDT | 180.00 | 210.65 | 204.90 | 208.55 | -3.70 | -1.73% | 3 | 24 | 296.88% |
| NVDA230609C00185000 | 2023-06-06 1:13PM EDT | 185.00 | 200.07 | 199.90 | 203.55 | -6.97 | -3.37% | 14 | 25 | 287.11% |
| NVDA230609C00190000 | 2023-06-06 11:18AM EDT | 190.00 | 200.41 | 195.55 | 198.45 | -20.28 | -9.19% | 6 | 10 | 311.91% |
| NVDA230609C00195000 | 2023-06-05 3:28PM EDT | 195.00 | 197.07 | 189.90 | 193.50 | 0.00 | - | 2 | 15 | 263.48% |
| NVDA230609C00200000 | 2023-06-02 2:36PM EDT | 200.00 | 193.52 | 185.80 | 188.35 | 0.00 | - | 9 | 37 | 297.85% |
| NVDA230609C00205000 | 2023-06-02 2:47PM EDT | 205.00 | 188.50 | 180.00 | 183.50 | 0.00 | - | 2 | 4 | 253.91% |
| NVDA230609C00210000 | 2023-06-05 10:33AM EDT | 210.00 | 180.22 | 174.90 | 178.45 | 0.00 | - | 3 | 7 | 232.42% |
| NVDA230609C00215000 | 2023-06-06 11:08AM EDT | 215.00 | 175.35 | 170.60 | 173.45 | -2.65 | -1.49% | 3 | 6 | 264.36% |
| NVDA230609C00220000 | 2023-06-02 2:43PM EDT | 220.00 | 172.29 | 165.00 | 168.55 | 0.00 | - | 21 | 54 | 231.06% |
| NVDA230609C00225000 | 2023-06-01 2:32PM EDT | 225.00 | 174.15 | 160.20 | 163.45 | 0.00 | - | 1 | 22 | 228.32% |
| NVDA230609C00230000 | 2023-06-02 12:32PM EDT | 230.00 | 165.75 | 155.95 | 158.25 | 0.00 | - | 10 | 27 | 242.09% |
| NVDA230609C00235000 | 2023-06-06 2:55PM EDT | 235.00 | 151.80 | 150.70 | 153.05 | -5.47 | -3.48% | 4 | 22 | 216.41% |
| NVDA230609C00240000 | 2023-06-06 2:55PM EDT | 240.00 | 146.76 | 145.30 | 148.25 | -5.42 | -3.56% | 14 | 80 | 198.44% |
| NVDA230609C00245000 | 2023-06-05 3:50PM EDT | 245.00 | 144.81 | 140.80 | 143.25 | -3.64 | -2.45% | 1 | 59 | 211.13% |
| NVDA230609C00250000 | 2023-06-05 1:40PM EDT | 250.00 | 140.40 | 135.70 | 138.30 | 0.00 | - | 1 | 34 | 201.17% |
| NVDA230609C00255000 | 2023-06-06 12:05PM EDT | 255.00 | 135.30 | 130.90 | 133.20 | -2.34 | -1.70% | 2 | 22 | 196.19% |
| NVDA230609C00260000 | 2023-06-06 11:39AM EDT | 260.00 | 128.78 | 125.80 | 128.30 | -0.74 | -0.57% | 5 | 141 | 188.18% |
| NVDA230609C00265000 | 2023-06-02 3:56PM EDT | 265.00 | 127.55 | 120.35 | 123.55 | 0.00 | - | 3 | 95 | 174.22% |
| NVDA230609C00270000 | 2023-06-06 12:05PM EDT | 270.00 | 119.92 | 115.55 | 118.20 | -3.09 | -2.51% | 1 | 239 | 161.72% |
| NVDA230609C00272500 | 2023-06-06 1:15PM EDT | 272.50 | 112.92 | 112.70 | 115.90 | -7.54 | -6.26% | 5 | 8 | 152.54% |
| NVDA230609C00275000 | 2023-06-06 11:44AM EDT | 275.00 | 113.62 | 110.50 | 113.20 | -5.13 | -4.32% | 2 | 47 | 152.73% |
| NVDA230609C00280000 | 2023-06-06 10:28AM EDT | 280.00 | 109.73 | 105.85 | 108.05 | +0.81 | +0.74% | 10 | 1,054 | 151.76% |
| NVDA230609C00282500 | 2023-06-05 3:20PM EDT | 282.50 | 107.00 | 102.80 | 106.10 | 0.00 | - | 11 | 15 | 148.14% |
| NVDA230609C00285000 | 2023-06-06 3:39PM EDT | 285.00 | 101.21 | 100.60 | 103.40 | -3.19 | -3.06% | 39 | 253 | 147.17% |
| NVDA230609C00287500 | 2023-06-01 3:27PM EDT | 287.50 | 110.11 | 98.40 | 101.10 | 0.00 | - | 1 | 14 | 154.44% |
| NVDA230609C00290000 | 2023-06-06 2:22PM EDT | 290.00 | 94.55 | 95.75 | 98.05 | -3.21 | -3.28% | 37 | 651 | 134.57% |
| NVDA230609C00292500 | 2023-06-02 11:25AM EDT | 292.50 | 105.30 | 93.50 | 96.00 | 0.00 | - | 11 | 25 | 146.78% |
| NVDA230609C00295000 | 2023-06-06 2:22PM EDT | 295.00 | 89.47 | 90.10 | 93.65 | -3.97 | -4.25% | 69 | 952 | 126.17% |
| NVDA230609C00297500 | 2023-06-02 3:01PM EDT | 297.50 | 95.56 | 88.20 | 91.10 | 0.00 | - | 13 | 62 | 135.45% |
| NVDA230609C00300000 | 2023-06-06 3:31PM EDT | 300.00 | 87.70 | 85.65 | 88.25 | -2.94 | -3.24% | 27 | 874 | 123.24% |
| NVDA230609C00302500 | 2023-06-06 1:04PM EDT | 302.50 | 80.78 | 83.50 | 85.45 | -6.06 | -6.98% | 2 | 217 | 120.95% |
| NVDA230609C00305000 | 2023-06-06 3:44PM EDT | 305.00 | 81.92 | 80.85 | 83.15 | -1.55 | -1.86% | 17 | 422 | 118.56% |
| NVDA230609C00307500 | 2023-06-06 2:51PM EDT | 307.50 | 79.00 | 77.90 | 80.85 | -5.70 | -6.73% | 4 | 170 | 109.28% |
| NVDA230609C00310000 | 2023-06-06 3:46PM EDT | 310.00 | 76.42 | 75.85 | 78.25 | -5.97 | -7.25% | 35 | 723 | 113.57% |
| NVDA230609C00312500 | 2023-06-06 3:00PM EDT | 312.50 | 74.50 | 72.75 | 75.90 | -5.37 | -6.72% | 2 | 317 | 100.00% |
| NVDA230609C00315000 | 2023-06-06 3:31PM EDT | 315.00 | 72.70 | 70.00 | 73.70 | -5.60 | -7.15% | 20 | 654 | 98.05% |
| NVDA230609C00317500 | 2023-06-05 11:50AM EDT | 317.50 | 74.82 | 67.85 | 71.05 | 0.00 | - | 2 | 144 | 99.32% |
| NVDA230609C00320000 | 2023-06-06 2:37PM EDT | 320.00 | 65.51 | 65.75 | 68.60 | -6.79 | -9.39% | 211 | 544 | 103.81% |
| NVDA230609C00322500 | 2023-06-02 2:55PM EDT | 322.50 | 64.25 | 63.25 | 66.15 | -6.84 | -9.62% | 1 | 124 | 100.98% |
| NVDA230609C00325000 | 2023-06-06 3:57PM EDT | 325.00 | 62.20 | 60.75 | 63.35 | -5.51 | -8.14% | 111 | 854 | 92.77% |
| NVDA230609C00327500 | 2023-06-06 12:50PM EDT | 327.50 | 56.87 | 58.35 | 60.80 | -6.61 | -10.41% | 2 | 288 | 90.14% |
| NVDA230609C00330000 | 2023-06-06 3:45PM EDT | 330.00 | 56.50 | 56.25 | 58.05 | -6.25 | -9.96% | 2,047 | 2,301 | 88.92% |
| NVDA230609C00332500 | 2023-06-06 2:23PM EDT | 332.50 | 52.21 | 52.50 | 56.15 | -7.81 | -13.01% | 7 | 53 | 74.51% |
| NVDA230609C00335000 | 2023-06-06 3:32PM EDT | 335.00 | 52.96 | 51.25 | 53.15 | -2.02 | -3.67% | 16 | 461 | 83.25% |
| NVDA230609C00337500 | 2023-06-06 3:33PM EDT | 337.50 | 50.07 | 48.55 | 50.60 | -4.63 | -8.46% | 9 | 226 | 76.47% |
| NVDA230609C00340000 | 2023-06-06 3:10PM EDT | 340.00 | 48.54 | 46.35 | 48.10 | -0.26 | -0.53% | 117 | 646 | 76.81% |
| NVDA230609C00342500 | 2023-06-02 2:45PM EDT | 342.50 | 50.40 | 42.60 | 46.25 | 0.00 | - | 20 | 26 | 65.33% |
| NVDA230609C00345000 | 2023-06-06 2:52PM EDT | 345.00 | 41.93 | 41.00 | 43.10 | -1.57 | -3.61% | 20 | 729 | 65.58% |
| NVDA230609C00350000 | 2023-06-06 3:57PM EDT | 350.00 | 36.30 | 35.85 | 38.00 | -6.89 | -15.95% | 445 | 1,514 | 55.57% |
| NVDA230609C00352500 | 2023-06-05 10:24AM EDT | 352.50 | 31.00 | 33.35 | 35.50 | -6.00 | -16.22% | 2 | 53 | 52.30% |
| NVDA230609C00355000 | 2023-06-06 3:33PM EDT | 355.00 | 32.70 | 30.95 | 33.20 | -5.95 | -15.39% | 102 | 790 | 52.54% |
| NVDA230609C00357500 | 2023-06-06 3:28PM EDT | 357.50 | 30.74 | 27.95 | 30.85 | -3.86 | -11.16% | 21 | 101 | 67.82% |
| NVDA230609C00360000 | 2023-06-06 3:51PM EDT | 360.00 | 25.96 | 25.50 | 28.25 | -7.14 | -21.57% | 500 | 993 | 62.40% |
| NVDA230609C00362500 | 2023-06-06 3:48PM EDT | 362.50 | 23.45 | 22.95 | 25.55 | -6.55 | -21.83% | 42 | 77 | 55.88% |
| NVDA230609C00365000 | 2023-06-06 3:57PM EDT | 365.00 | 22.47 | 20.75 | 23.40 | -5.44 | -19.49% | 185 | 628 | 55.47% |
| NVDA230609C00367500 | 2023-06-06 3:04PM EDT | 367.50 | 19.01 | 18.35 | 20.95 | -7.28 | -27.69% | 29 | 80 | 51.54% |
| NVDA230609C00370000 | 2023-06-06 3:59PM EDT | 370.00 | 18.05 | 16.65 | 18.15 | -4.91 | -21.39% | 1,831 | 1,535 | 44.14% |
| NVDA230609C00372500 | 2023-06-06 3:36PM EDT | 372.50 | 16.20 | 14.00 | 15.90 | -5.70 | -26.03% | 128 | 286 | 41.97% |
| NVDA230609C00375000 | 2023-06-06 3:54PM EDT | 375.00 | 12.83 | 13.10 | 13.85 | -5.87 | -31.39% | 860 | 1,323 | 40.99% |
| NVDA230609C00377500 | 2023-06-06 3:47PM EDT | 377.50 | 10.74 | 11.00 | 11.70 | -7.26 | -40.33% | 223 | 327 | 38.56% |
| NVDA230609C00380000 | 2023-06-06 3:59PM EDT | 380.00 | 9.45 | 9.15 | 9.80 | -5.65 | -37.42% | 7,298 | 4,199 | 37.29% |
| NVDA230609C00382500 | 2023-06-06 3:59PM EDT | 382.50 | 7.75 | 7.75 | 8.00 | -5.04 | -39.41% | 3,490 | 548 | 35.84% |
| NVDA230609C00385000 | 2023-06-06 3:59PM EDT | 385.00 | 6.43 | 6.10 | 6.50 | -4.72 | -42.33% | 16,118 | 2,137 | 35.36% |
| NVDA230609C00387500 | 2023-06-06 3:59PM EDT | 387.50 | 5.16 | 4.90 | 5.25 | -4.49 | -46.53% | 9,745 | 1,584 | 35.38% |
| NVDA230609C00390000 | 2023-06-06 3:59PM EDT | 390.00 | 4.07 | 4.00 | 4.15 | -4.18 | -50.67% | 60,426 | 10,257 | 35.24% |
| NVDA230609C00392500 | 2023-06-06 3:59PM EDT | 392.50 | 3.25 | 3.15 | 3.30 | -3.70 | -53.24% | 9,833 | 4,082 | 35.65% |
| NVDA230609C00395000 | 2023-06-06 3:59PM EDT | 395.00 | 2.59 | 2.40 | 2.59 | -3.31 | -56.10% | 18,312 | 5,468 | 36.01% |
| NVDA230609C00397500 | 2023-06-06 3:59PM EDT | 397.50 | 1.96 | 1.89 | 1.98 | -2.92 | -59.84% | 5,583 | 2,257 | 36.12% |
| NVDA230609C00400000 | 2023-06-06 3:59PM EDT | 400.00 | 1.52 | 1.50 | 1.52 | -2.53 | -62.47% | 49,828 | 16,115 | 36.50% |
| NVDA230609C00405000 | 2023-06-06 3:59PM EDT | 405.00 | 0.90 | 0.83 | 0.91 | -1.87 | -67.51% | 11,012 | 5,856 | 37.72% |
| NVDA230609C00410000 | 2023-06-06 3:59PM EDT | 410.00 | 0.55 | 0.47 | 0.55 | -1.35 | -71.05% | 14,321 | 8,539 | 39.16% |
| NVDA230609C00415000 | 2023-06-06 3:59PM EDT | 415.00 | 0.33 | 0.30 | 0.35 | -0.98 | -74.81% | 6,924 | 5,349 | 40.99% |
| NVDA230609C00420000 | 2023-06-06 3:59PM EDT | 420.00 | 0.23 | 0.20 | 0.23 | -0.70 | -75.27% | 22,968 | 19,997 | 42.97% |
| NVDA230609C00425000 | 2023-06-06 3:59PM EDT | 425.00 | 0.15 | 0.13 | 0.16 | -0.51 | -77.27% | 4,455 | 3,777 | 45.17% |
| NVDA230609C00430000 | 2023-06-06 3:59PM EDT | 430.00 | 0.11 | 0.10 | 0.11 | -0.38 | -77.55% | 3,401 | 4,175 | 47.07% |
| NVDA230609C00435000 | 2023-06-06 3:59PM EDT | 435.00 | 0.08 | 0.07 | 0.08 | -0.31 | -79.49% | 2,862 | 2,387 | 49.22% |
| NVDA230609C00440000 | 2023-06-06 3:59PM EDT | 440.00 | 0.06 | 0.05 | 0.07 | -0.22 | -78.57% | 1,165 | 3,502 | 51.56% |
| NVDA230609C00445000 | 2023-06-06 3:58PM EDT | 445.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1,173 | 1,767 | 54.30% |
| NVDA230609C00450000 | 2023-06-06 3:47PM EDT | 450.00 | 0.03 | 0.03 | 0.05 | -0.16 | -84.21% | 2,439 | 4,560 | 56.64% |
| NVDA230609C00455000 | 2023-06-06 3:59PM EDT | 455.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 728 | 1,586 | 59.38% |
| NVDA230609C00460000 | 2023-06-06 3:53PM EDT | 460.00 | 0.02 | 0.02 | 0.04 | -0.10 | -83.33% | 348 | 3,010 | 61.72% |
| NVDA230609C00465000 | 2023-06-06 3:39PM EDT | 465.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 284 | 1,170 | 64.06% |
| NVDA230609C00470000 | 2023-06-06 3:54PM EDT | 470.00 | 0.02 | 0.02 | 0.10 | -0.06 | -75.00% | 493 | 1,521 | 73.83% |
| NVDA230609C00475000 | 2023-06-06 2:54PM EDT | 475.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 346 | 1,879 | 70.31% |
| NVDA230609C00480000 | 2023-06-06 3:55PM EDT | 480.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 731 | 3,098 | 70.31% |
| NVDA230609C00485000 | 2023-06-06 2:58PM EDT | 485.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 520 | 1,211 | 73.44% |
| NVDA230609C00490000 | 2023-06-06 3:59PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 226 | 968 | 68.75% |
| NVDA230609C00495000 | 2023-06-06 3:52PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 100 | 1,735 | 71.88% |
| NVDA230609C00500000 | 2023-06-06 3:51PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,319 | 6,343 | 75.00% |
| NVDA230609C00505000 | 2023-06-06 1:59PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 487 | 1,245 | 78.13% |
| NVDA230609C00510000 | 2023-06-06 1:13PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 566 | 81.25% |
| NVDA230609C00515000 | 2023-06-06 3:07PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 477 | 82.81% |
| NVDA230609C00520000 | 2023-06-06 1:03PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 231 | 949 | 84.38% |
| NVDA230609C00525000 | 2023-06-06 9:36AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,156 | 87.50% |
| NVDA230609C00530000 | 2023-06-06 11:48AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,273 | 90.63% |
| NVDA230609C00535000 | 2023-06-05 2:21PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 611 | 93.75% |
| NVDA230609C00540000 | 2023-06-06 1:04PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 773 | 96.88% |
| NVDA230609C00545000 | 2023-06-05 1:39PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 403 | 96.88% |
| NVDA230609C00550000 | 2023-06-06 3:09PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 720 | 100.00% |
| NVDA230609C00555000 | 2023-06-05 1:50PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 224 | 50.00% |
| NVDA230609C00560000 | 2023-06-05 2:00PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 76 | 106.25% |
| NVDA230609C00565000 | 2023-06-05 11:38AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 115 | 106.25% |
| NVDA230609C00570000 | 2023-06-05 10:58AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 249 | 109.38% |
| NVDA230609C00575000 | 2023-06-05 9:33AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 112.50% |
| NVDA230609C00580000 | 2023-06-05 1:03PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 343 | 112.50% |
| NVDA230609C00585000 | 2023-06-05 9:30AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 115.63% |
| NVDA230609C00590000 | 2023-06-06 3:10PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 554 | 118.75% |
| NVDA230609C00595000 | 2023-06-06 12:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 790 | 121.88% |
| NVDA230609C00600000 | 2023-06-06 3:10PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,433 | 121.88% |
| NVDA230609C00610000 | 2023-06-02 11:16AM EDT | 610.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 472 | 128.13% |
| NVDA230609C00620000 | 2023-06-02 11:00AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 313 | 131.25% |
| NVDA230609C00630000 | 2023-06-02 3:21PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 90 | 134.38% |
| NVDA230609C00640000 | 2023-06-02 9:36AM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 318 | 50.00% |
| NVDA230609C00650000 | 2023-06-05 10:23AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 536 | 143.75% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00070000 | 2023-06-05 3:42PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 475.00% |
| NVDA230609P00100000 | 2023-06-02 9:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 130 | 375.00% |
| NVDA230609P00120000 | 2023-05-24 1:43PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 325.00% |
| NVDA230609P00140000 | 2023-05-25 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 50.00% |
| NVDA230609P00150000 | 2023-05-25 1:34PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 96 | 262.50% |
| NVDA230609P00160000 | 2023-06-01 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 243.75% |
| NVDA230609P00170000 | 2023-06-01 10:58AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 231.25% |
| NVDA230609P00175000 | 2023-06-02 9:39AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 214 | 218.75% |
| NVDA230609P00180000 | 2023-05-30 1:43PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 118 | 212.50% |
| NVDA230609P00185000 | 2023-06-06 9:37AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 74 | 206.25% |
| NVDA230609P00190000 | 2023-06-02 12:26PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 63 | 196.88% |
| NVDA230609P00195000 | 2023-05-30 1:29PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 193.75% |
| NVDA230609P00200000 | 2023-06-02 12:27PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 382 | 187.50% |
| NVDA230609P00205000 | 2023-05-25 3:11PM EDT | 205.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 9 | 81 | 219.53% |
| NVDA230609P00210000 | 2023-06-02 9:39AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 175.00% |
| NVDA230609P00215000 | 2023-06-01 11:29AM EDT | 215.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 171 | 201.56% |
| NVDA230609P00220000 | 2023-06-06 11:24AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 712 | 162.50% |
| NVDA230609P00225000 | 2023-05-31 11:13AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 530 | 156.25% |
| NVDA230609P00230000 | 2023-05-31 2:10PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,668 | 150.00% |
| NVDA230609P00235000 | 2023-06-06 3:57PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,209 | 143.75% |
| NVDA230609P00240000 | 2023-06-06 2:08PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,118 | 137.50% |
| NVDA230609P00245000 | 2023-06-06 2:25PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 382 | 131.25% |
| NVDA230609P00250000 | 2023-06-05 1:57PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,093 | 125.00% |
| NVDA230609P00255000 | 2023-06-06 10:32AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 849 | 118.75% |
| NVDA230609P00260000 | 2023-06-06 10:33AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,032 | 115.63% |
| NVDA230609P00265000 | 2023-06-05 1:53PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 761 | 109.38% |
| NVDA230609P00270000 | 2023-06-06 10:46AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 880 | 103.13% |
| NVDA230609P00272500 | 2023-06-01 10:13AM EDT | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 103.13% |
| NVDA230609P00275000 | 2023-06-06 10:46AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 980 | 98.44% |
| NVDA230609P00277500 | 2023-06-06 9:55AM EDT | 277.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 197 | 96.88% |
| NVDA230609P00280000 | 2023-06-06 3:51PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 699 | 93.75% |
| NVDA230609P00282500 | 2023-06-06 1:50PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 644 | 50.00% |
| NVDA230609P00285000 | 2023-06-05 12:15PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 672 | 90.63% |
| NVDA230609P00287500 | 2023-06-06 11:50AM EDT | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 334 | 87.50% |
| NVDA230609P00290000 | 2023-06-06 3:38PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,462 | 84.38% |
| NVDA230609P00292500 | 2023-06-05 10:07AM EDT | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 399 | 82.81% |
| NVDA230609P00295000 | 2023-06-06 11:48AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 621 | 81.25% |
| NVDA230609P00297500 | 2023-06-06 11:44AM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 652 | 78.13% |
| NVDA230609P00300000 | 2023-06-06 9:57AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,792 | 75.00% |
| NVDA230609P00302500 | 2023-06-06 1:00PM EDT | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 507 | 73.44% |
| NVDA230609P00305000 | 2023-06-06 1:00PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 737 | 71.88% |
| NVDA230609P00307500 | 2023-06-06 1:53PM EDT | 307.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 625 | 68.75% |
| NVDA230609P00310000 | 2023-06-06 2:32PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 58 | 1,144 | 65.63% |
| NVDA230609P00312500 | 2023-06-06 3:16PM EDT | 312.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 531 | 64.06% |
| NVDA230609P00315000 | 2023-06-06 3:14PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 1,611 | 62.50% |
| NVDA230609P00317500 | 2023-06-06 1:41PM EDT | 317.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 633 | 59.38% |
| NVDA230609P00320000 | 2023-06-06 3:55PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 174 | 3,132 | 57.81% |
| NVDA230609P00322500 | 2023-06-06 3:43PM EDT | 322.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 103 | 570 | 60.94% |
| NVDA230609P00325000 | 2023-06-06 3:29PM EDT | 325.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 301 | 1,611 | 60.16% |
| NVDA230609P00327500 | 2023-06-06 3:11PM EDT | 327.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 155 | 567 | 58.98% |
| NVDA230609P00330000 | 2023-06-06 3:58PM EDT | 330.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 133 | 2,062 | 57.81% |
| NVDA230609P00332500 | 2023-06-06 3:58PM EDT | 332.50 | 0.02 | 0.01 | 0.20 | -0.02 | -50.00% | 380 | 1,251 | 64.26% |
| NVDA230609P00335000 | 2023-06-06 3:39PM EDT | 335.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 276 | 1,059 | 52.73% |
| NVDA230609P00337500 | 2023-06-06 3:39PM EDT | 337.50 | 0.03 | 0.02 | 0.13 | -0.03 | -50.00% | 42 | 1,607 | 56.06% |
| NVDA230609P00340000 | 2023-06-06 3:50PM EDT | 340.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,706 | 2,630 | 50.00% |
| NVDA230609P00342500 | 2023-06-06 3:21PM EDT | 342.50 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 180 | 342 | 50.20% |
| NVDA230609P00345000 | 2023-06-06 3:59PM EDT | 345.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 553 | 2,399 | 47.66% |
| NVDA230609P00347500 | 2023-06-06 3:52PM EDT | 347.50 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 272 | 609 | 45.70% |
| NVDA230609P00350000 | 2023-06-06 3:59PM EDT | 350.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 2,859 | 5,761 | 43.75% |
| NVDA230609P00352500 | 2023-06-06 3:47PM EDT | 352.50 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 987 | 1,225 | 42.19% |
| NVDA230609P00355000 | 2023-06-06 3:59PM EDT | 355.00 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 2,328 | 4,407 | 40.92% |
| NVDA230609P00357500 | 2023-06-06 3:58PM EDT | 357.50 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 721 | 1,113 | 39.70% |
| NVDA230609P00360000 | 2023-06-06 3:59PM EDT | 360.00 | 0.22 | 0.22 | 0.25 | -0.10 | -31.25% | 4,299 | 5,008 | 38.97% |
| NVDA230609P00362500 | 2023-06-06 3:59PM EDT | 362.50 | 0.28 | 0.28 | 0.32 | -0.14 | -33.33% | 2,527 | 3,666 | 37.65% |
| NVDA230609P00365000 | 2023-06-06 3:59PM EDT | 365.00 | 0.38 | 0.38 | 0.41 | -0.16 | -29.63% | 6,560 | 4,903 | 36.30% |
| NVDA230609P00367500 | 2023-06-06 3:59PM EDT | 367.50 | 0.52 | 0.52 | 0.58 | -0.19 | -26.76% | 3,596 | 2,791 | 35.79% |
| NVDA230609P00370000 | 2023-06-06 3:59PM EDT | 370.00 | 0.74 | 0.70 | 0.81 | -0.18 | -19.57% | 11,531 | 8,905 | 35.28% |
| NVDA230609P00372500 | 2023-06-06 3:59PM EDT | 372.50 | 1.01 | 0.99 | 1.16 | -0.20 | -16.53% | 7,118 | 3,729 | 35.24% |
| NVDA230609P00375000 | 2023-06-06 3:59PM EDT | 375.00 | 1.42 | 1.36 | 1.49 | -0.16 | -10.13% | 13,163 | 8,431 | 34.03% |
| NVDA230609P00377500 | 2023-06-06 3:59PM EDT | 377.50 | 1.91 | 1.90 | 2.04 | -0.02 | -1.04% | 5,107 | 3,395 | 33.84% |
| NVDA230609P00380000 | 2023-06-06 3:59PM EDT | 380.00 | 2.63 | 2.56 | 2.70 | +0.05 | +1.94% | 22,324 | 9,597 | 33.40% |
| NVDA230609P00382500 | 2023-06-06 3:59PM EDT | 382.50 | 3.50 | 3.40 | 3.70 | +0.30 | +9.37% | 7,706 | 2,116 | 34.16% |
| NVDA230609P00385000 | 2023-06-06 3:59PM EDT | 385.00 | 4.48 | 4.50 | 4.65 | +0.48 | +12.00% | 24,865 | 7,580 | 33.42% |
| NVDA230609P00387500 | 2023-06-06 3:59PM EDT | 387.50 | 5.75 | 5.65 | 5.90 | +0.75 | +15.00% | 22,131 | 2,081 | 33.45% |
| NVDA230609P00390000 | 2023-06-06 3:59PM EDT | 390.00 | 7.01 | 7.00 | 7.40 | +0.86 | +13.98% | 12,735 | 6,484 | 33.91% |
| NVDA230609P00392500 | 2023-06-06 3:59PM EDT | 392.50 | 8.65 | 8.60 | 9.00 | +1.32 | +18.01% | 2,663 | 3,185 | 33.91% |
| NVDA230609P00395000 | 2023-06-06 3:59PM EDT | 395.00 | 10.30 | 10.40 | 11.05 | +1.60 | +18.39% | 1,571 | 2,450 | 36.01% |
| NVDA230609P00397500 | 2023-06-06 3:55PM EDT | 397.50 | 13.01 | 12.25 | 12.90 | +2.66 | +25.70% | 340 | 786 | 35.80% |
| NVDA230609P00400000 | 2023-06-06 3:58PM EDT | 400.00 | 14.50 | 13.40 | 15.00 | +2.45 | +20.33% | 2,105 | 3,895 | 36.68% |
| NVDA230609P00405000 | 2023-06-06 3:48PM EDT | 405.00 | 19.96 | 17.95 | 19.80 | +5.01 | +33.51% | 1,272 | 857 | 42.55% |
| NVDA230609P00410000 | 2023-06-06 3:59PM EDT | 410.00 | 23.52 | 22.65 | 24.50 | +4.43 | +23.21% | 452 | 1,736 | 46.19% |
| NVDA230609P00415000 | 2023-06-06 3:43PM EDT | 415.00 | 29.88 | 26.85 | 29.50 | +2.56 | +9.37% | 122 | 400 | 52.81% |
| NVDA230609P00420000 | 2023-06-06 3:55PM EDT | 420.00 | 33.41 | 32.35 | 34.75 | +5.21 | +18.48% | 39 | 659 | 62.62% |
| NVDA230609P00425000 | 2023-06-06 2:36PM EDT | 425.00 | 39.97 | 37.35 | 39.25 | +3.49 | +9.57% | 10 | 166 | 61.13% |
| NVDA230609P00430000 | 2023-06-05 2:13PM EDT | 430.00 | 42.00 | 41.55 | 45.15 | 0.00 | - | 4 | 164 | 80.57% |
| NVDA230609P00435000 | 2023-06-05 12:36PM EDT | 435.00 | 43.58 | 46.75 | 49.90 | 0.00 | - | 1 | 43 | 83.20% |
| NVDA230609P00440000 | 2023-06-05 9:31AM EDT | 440.00 | 50.00 | 51.80 | 55.20 | 0.00 | - | 3 | 35 | 93.41% |
| NVDA230609P00445000 | 2023-06-06 12:41PM EDT | 445.00 | 60.00 | 57.15 | 59.35 | +5.00 | +9.09% | 1 | 18 | 84.96% |
| NVDA230609P00450000 | 2023-06-06 11:17AM EDT | 450.00 | 64.60 | 61.95 | 64.45 | +7.75 | +13.63% | 506 | 2,060 | 92.19% |
| NVDA230609P00455000 | 2023-06-05 9:53AM EDT | 455.00 | 64.82 | 66.50 | 70.20 | 0.00 | - | 1 | 8 | 110.52% |
| NVDA230609P00460000 | 2023-06-06 2:36PM EDT | 460.00 | 74.87 | 71.80 | 74.25 | +8.37 | +12.59% | 1 | 45 | 97.80% |
| NVDA230609P00465000 | 2023-06-02 10:51AM EDT | 465.00 | 67.70 | 76.55 | 79.65 | 0.00 | - | 3 | 0 | 111.43% |
| NVDA230609P00470000 | 2023-06-05 9:33AM EDT | 470.00 | 78.60 | 81.55 | 84.95 | 0.00 | - | 1 | 2 | 122.12% |
| NVDA230609P00475000 | 2023-06-05 9:33AM EDT | 475.00 | 83.55 | 86.55 | 90.20 | 0.00 | - | 1 | 2 | 131.54% |
| NVDA230609P00480000 | 2023-06-06 12:03PM EDT | 480.00 | 92.05 | 92.20 | 94.80 | +8.51 | +10.19% | 3 | 2 | 77.34% |
| NVDA230609P00485000 | 2023-05-26 1:01PM EDT | 485.00 | 97.30 | 96.70 | 99.80 | 0.00 | - | 1 | 0 | 133.79% |
| NVDA230609P00490000 | 2023-06-02 10:51AM EDT | 490.00 | 92.40 | 101.60 | 105.20 | 0.00 | - | 3 | 0 | 146.24% |
| NVDA230609P00500000 | 2023-05-31 1:30PM EDT | 500.00 | 114.00 | 111.60 | 114.90 | 0.00 | - | 6 | 0 | 149.61% |
| NVDA230609P00505000 | 2023-05-30 12:41PM EDT | 505.00 | 104.00 | 116.60 | 120.20 | 0.00 | - | - | 0 | 160.16% |
| NVDA230609P00520000 | 2023-05-31 9:30AM EDT | 520.00 | 125.40 | 131.55 | 135.00 | 0.00 | - | - | 0 | 169.19% |
| NVDA230609P00530000 | 2023-06-05 2:34PM EDT | 530.00 | 142.70 | 141.75 | 144.55 | 0.00 | - | 1 | 0 | 166.46% |
| NVDA230609P00565000 | 2023-05-30 12:21PM EDT | 565.00 | 157.80 | 176.50 | 179.60 | 0.00 | - | - | 0 | 194.24% |
| NVDA230609P00585000 | 2023-05-30 10:23AM EDT | 585.00 | 174.55 | 196.70 | 199.95 | 0.00 | - | - | 0 | 218.26% |
| NVDA230609P00620000 | 2023-06-02 3:32PM EDT | 620.00 | 227.55 | 231.45 | 235.20 | 0.00 | - | 11 | 0 | 248.68% |
© 2023 Yahoo. Tutti i diritti riservati.