Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C01500000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 7,281 | 6,816 | 139.84% |
NVDA240531C01500000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 185 | 714 | 96.04% |
NVDA240607C01500000 | 2024-05-20 3:40PM EDT | 2024-06-07 | 0.46 | 0.38 | 0.48 | +0.13 | +39.39% | 28 | 81 | 80.32% |
NVDA240614C01500000 | 2024-05-20 3:44PM EDT | 2024-06-14 | 0.63 | 0.58 | 0.70 | +0.03 | +5.00% | 26 | 74 | 71.97% |
NVDA240621C01500000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.75 | 0.00 | - | 768 | 4,590 | 64.77% |
NVDA240628C01500000 | 2024-05-20 3:15PM EDT | 2024-06-28 | 0.90 | 0.84 | 1.07 | -0.24 | -21.05% | 35 | 12 | 61.05% |
NVDA240719C01500000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 1.75 | 1.70 | 1.89 | -0.07 | -3.85% | 236 | 1,484 | 54.01% |
NVDA240816C01500000 | 2024-05-20 3:45PM EDT | 2024-08-16 | 3.90 | 3.65 | 3.80 | +0.20 | +5.41% | 455 | 7,825 | 50.31% |
NVDA240920C01500000 | 2024-05-20 3:49PM EDT | 2024-09-20 | 9.20 | 9.00 | 9.45 | +0.45 | +5.14% | 74 | 1,575 | 50.90% |
NVDA241018C01500000 | 2024-05-20 3:15PM EDT | 2024-10-18 | 13.00 | 12.90 | 13.30 | -0.29 | -2.18% | 19 | 381 | 50.01% |
NVDA241115C01500000 | 2024-05-20 11:45AM EDT | 2024-11-15 | 17.75 | 18.05 | 18.55 | +0.83 | +4.91% | 23 | 744 | 49.99% |
NVDA241220C01500000 | 2024-05-20 12:16PM EDT | 2024-12-20 | 26.00 | 25.80 | 26.25 | +2.05 | +8.56% | 162 | 637 | 50.27% |
NVDA250117C01500000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 30.40 | 30.50 | 31.10 | +2.20 | +7.80% | 201 | 2,401 | 49.89% |
NVDA250221C01500000 | 2024-05-20 9:58AM EDT | 2025-02-21 | 39.82 | 38.45 | 39.45 | +3.67 | +10.15% | 2 | 148 | 50.14% |
NVDA250321C01500000 | 2024-05-20 11:38AM EDT | 2025-03-21 | 44.10 | 44.60 | 45.40 | +3.65 | +9.02% | 31 | 499 | 50.19% |
NVDA250620C01500000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 65.00 | 64.05 | 67.55 | +3.00 | +4.84% | 4 | 1,263 | 50.73% |
NVDA251219C01500000 | 2024-05-20 2:03PM EDT | 2025-12-19 | 106.00 | 105.30 | 106.35 | +5.90 | +5.89% | 12 | 162 | 51.48% |
NVDA260116C01500000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 110.90 | 110.40 | 111.90 | +6.90 | +6.63% | 21 | 1,373 | 51.45% |
NVDA260618C01500000 | 2024-05-20 3:58PM EDT | 2026-06-18 | 141.66 | 141.60 | 145.30 | +8.61 | +6.47% | 11 | 232 | 52.17% |
NVDA261218C01500000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 177.00 | 174.25 | 177.35 | +8.60 | +5.11% | 26 | 624 | 52.24% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240531P01500000 | 2024-05-16 9:39AM EDT | 2024-05-31 | 546.85 | 544.05 | 559.05 | 0.00 | - | - | 0 | 153.71% |
NVDA240621P01500000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 603.27 | 546.15 | 558.80 | 0.00 | - | 15 | 0 | 58.35% |
NVDA240719P01500000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 601.49 | 547.75 | 559.25 | 0.00 | - | 2 | 0 | 51.69% |
NVDA240816P01500000 | 2024-05-01 10:03AM EDT | 2024-08-16 | 660.12 | 547.70 | 559.35 | 0.00 | - | 1 | 0 | 56.99% |
NVDA240920P01500000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 567.73 | 551.35 | 554.60 | 0.00 | - | 2 | 1 | 39.75% |
NVDA241018P01500000 | 2024-05-13 1:40PM EDT | 2024-10-18 | 599.97 | 552.15 | 555.55 | 0.00 | - | 2 | 0 | 37.92% |
NVDA241115P01500000 | 2024-05-15 11:09AM EDT | 2024-11-15 | 559.30 | 552.70 | 557.25 | 0.00 | - | 2 | 1 | 37.49% |
NVDA241220P01500000 | 2024-05-17 10:52AM EDT | 2024-12-20 | 558.65 | 554.00 | 558.10 | -6.13 | -1.09% | 4 | 76 | 35.35% |
NVDA250117P01500000 | 2024-05-10 2:23PM EDT | 2025-01-17 | 603.75 | 555.80 | 559.40 | 0.00 | - | 4 | 8 | 34.60% |
NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 2025-02-21 | 562.90 | 556.20 | 568.20 | 0.00 | - | 2 | 0 | 38.78% |
NVDA250321P01500000 | 2024-05-10 2:43PM EDT | 2025-03-21 | 608.25 | 557.55 | 565.90 | 0.00 | - | 2 | 0 | 35.57% |
NVDA250620P01500000 | 2024-05-08 11:14AM EDT | 2025-06-20 | 610.60 | 561.85 | 575.40 | 0.00 | - | 2 | 20 | 35.86% |
NVDA251219P01500000 | 2024-05-17 10:15AM EDT | 2025-12-19 | 596.22 | 578.45 | 589.30 | 0.00 | - | 2 | 5 | 34.26% |
NVDA260116P01500000 | 2024-05-16 3:19PM EDT | 2026-01-16 | 584.58 | 578.80 | 591.10 | 0.00 | - | 1 | 174 | 33.98% |
NVDA260618P01500000 | 2024-05-15 11:43AM EDT | 2026-06-18 | 599.87 | 589.55 | 605.10 | 0.00 | - | 2 | 12 | 33.81% |
NVDA261218P01500000 | 2024-05-16 3:19PM EDT | 2026-12-18 | 609.58 | 601.15 | 617.85 | 0.00 | - | 1 | 61 | 32.96% |