Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00690000 | 2024-05-08 9:38AM EDT | 2024-05-10 | 214.25 | 196.25 | 199.10 | 0.00 | - | 1 | 100 | 198.24% |
NVDA240517C00690000 | 2024-05-09 3:25PM EDT | 2024-05-17 | 197.00 | 196.25 | 200.80 | -21.05 | -9.65% | 1 | 1,063 | 88.26% |
NVDA240524C00690000 | 2024-05-01 10:46AM EDT | 2024-05-24 | 159.80 | 200.70 | 202.40 | 0.00 | - | 5 | 15 | 83.92% |
NVDA240531C00690000 | 2024-05-09 3:37PM EDT | 2024-05-31 | 203.85 | 202.10 | 203.80 | +28.50 | +16.25% | 4 | 3 | 74.37% |
NVDA240607C00690000 | 2024-05-06 10:44AM EDT | 2024-06-07 | 232.22 | 203.90 | 205.65 | 0.00 | - | 2 | 4 | 69.80% |
NVDA240621C00690000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 206.50 | 207.75 | 209.45 | -16.74 | -7.50% | 11 | 469 | 64.72% |
NVDA240719C00690000 | 2024-05-09 1:48PM EDT | 2024-07-19 | 218.20 | 215.45 | 216.90 | -28.50 | -11.55% | 7 | 329 | 59.86% |
NVDA240816C00690000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 224.75 | 223.65 | 225.15 | -11.60 | -4.91% | 6 | 376 | 58.27% |
NVDA241018C00690000 | 2024-05-08 10:32AM EDT | 2024-10-18 | 264.10 | 243.20 | 245.05 | 0.00 | - | 2 | 50 | 58.15% |
NVDA241115C00690000 | 2024-05-08 12:12PM EDT | 2024-11-15 | 262.90 | 251.25 | 253.05 | 0.00 | - | 2 | 102 | 58.11% |
NVDA250117C00690000 | 2024-05-09 10:22AM EDT | 2025-01-17 | 268.36 | 267.85 | 269.75 | -19.59 | -6.80% | 1 | 396 | 58.04% |
NVDA250221C00690000 | 2024-05-09 9:50AM EDT | 2025-02-21 | 277.80 | 276.70 | 278.95 | -23.95 | -7.94% | 40 | 133 | 58.21% |
NVDA250620C00690000 | 2024-05-09 11:56AM EDT | 2025-06-20 | 305.74 | 303.35 | 305.65 | +26.64 | +9.54% | 1 | 229 | 58.26% |
NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 338.20 | 340.70 | 0.00 | - | 1 | 133 | 58.44% |
NVDA260116C00690000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 284.85 | 342.45 | 345.35 | 0.00 | - | 2 | 685 | 58.34% |
NVDA260618C00690000 | 2024-04-19 11:09AM EDT | 2026-06-18 | 319.52 | 367.00 | 370.05 | 0.00 | - | 2 | 233 | 58.41% |
NVDA261218C00690000 | 2024-05-06 2:56PM EDT | 2026-12-18 | 423.00 | 391.50 | 397.35 | 0.00 | - | 1 | 823 | 58.40% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00690000 | 2024-05-09 3:19PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 95 | 1,739 | 153.13% |
NVDA240517P00690000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 0.19 | 0.16 | 0.20 | -0.03 | -13.64% | 68 | 3,555 | 69.04% |
NVDA240524P00690000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 2.34 | 2.17 | 2.33 | +0.30 | +14.71% | 25 | 621 | 73.93% |
NVDA240531P00690000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 3.25 | 3.05 | 3.25 | +0.42 | +14.84% | 33 | 409 | 65.43% |
NVDA240607P00690000 | 2024-05-09 3:22PM EDT | 2024-06-07 | 4.33 | 4.10 | 4.45 | +0.33 | +8.25% | 8 | 115 | 61.02% |
NVDA240614P00690000 | 2024-05-09 3:58PM EDT | 2024-06-14 | 5.70 | 5.30 | 5.85 | +0.54 | +10.47% | 366 | 28 | 58.40% |
NVDA240621P00690000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 6.55 | 6.50 | 6.80 | +0.55 | +9.17% | 47 | 1,279 | 55.91% |
NVDA240719P00690000 | 2024-05-09 1:08PM EDT | 2024-07-19 | 10.58 | 10.95 | 11.25 | +0.08 | +0.76% | 15 | 385 | 50.34% |
NVDA240816P00690000 | 2024-05-08 1:34PM EDT | 2024-08-16 | 15.50 | 15.95 | 16.40 | 0.00 | - | 5 | 721 | 48.40% |
NVDA241018P00690000 | 2024-05-09 12:10PM EDT | 2024-10-18 | 29.65 | 29.05 | 29.70 | +1.55 | +5.52% | 4 | 695 | 47.44% |
NVDA241115P00690000 | 2024-05-09 2:54PM EDT | 2024-11-15 | 34.00 | 34.40 | 35.05 | +0.98 | +2.97% | 11 | 220 | 47.04% |
NVDA250117P00690000 | 2024-05-08 2:20PM EDT | 2025-01-17 | 43.15 | 44.75 | 45.40 | 0.00 | - | 5 | 760 | 45.94% |
NVDA250221P00690000 | 2024-05-08 1:55PM EDT | 2025-02-21 | 49.10 | 50.35 | 51.30 | 0.00 | - | 4 | 33 | 45.72% |
NVDA250620P00690000 | 2024-05-08 10:39AM EDT | 2025-06-20 | 64.20 | 66.60 | 67.25 | 0.00 | - | 1 | 181 | 44.31% |
NVDA251219P00690000 | 2024-05-09 10:48AM EDT | 2025-12-19 | 88.78 | 87.35 | 88.70 | -2.09 | -2.30% | 1 | 46 | 43.16% |
NVDA260116P00690000 | 2024-05-07 10:36AM EDT | 2026-01-16 | 89.00 | 89.80 | 91.10 | 0.00 | - | 7 | 92 | 42.85% |
NVDA260618P00690000 | 2024-05-02 12:18PM EDT | 2026-06-18 | 113.35 | 103.90 | 105.25 | 0.00 | - | 18 | 37 | 41.94% |
NVDA261218P00690000 | 2024-05-09 11:02AM EDT | 2026-12-18 | 118.00 | 117.55 | 120.25 | +2.99 | +2.60% | 1 | 114 | 41.09% |