Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C01040000 | 2024-03-28 3:54PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 472 | 3,540 | 81.25% |
NVDA240405C01040000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.54 | 0.52 | 0.54 | -0.97 | -64.24% | 1,253 | 1,132 | 44.31% |
NVDA240412C01040000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 2.71 | 2.64 | 2.82 | -1.64 | -37.70% | 219 | 364 | 45.37% |
NVDA240419C01040000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 6.27 | 6.10 | 6.35 | -1.93 | -23.54% | 231 | 2,004 | 46.65% |
NVDA240426C01040000 | 2024-03-28 2:52PM EDT | 2024-04-26 | 10.40 | 9.85 | 10.45 | -0.49 | -4.50% | 109 | 179 | 47.71% |
NVDA240503C01040000 | 2024-03-28 3:43PM EDT | 2024-05-03 | 13.95 | 13.80 | 14.65 | -1.75 | -11.15% | 9 | 17 | 48.42% |
NVDA240517C01040000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 21.50 | 20.75 | 21.30 | -2.35 | -9.85% | 194 | 1,418 | 47.85% |
NVDA240621C01040000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 51.80 | 50.80 | 51.45 | -2.50 | -4.60% | 473 | 924 | 56.39% |
NVDA240719C01040000 | 2024-03-28 3:06PM EDT | 2024-07-19 | 62.00 | 60.55 | 61.35 | -2.20 | -3.43% | 48 | 380 | 54.15% |
NVDA240816C01040000 | 2024-03-28 3:42PM EDT | 2024-08-16 | 71.10 | 71.10 | 72.15 | -3.52 | -4.72% | 4 | 83 | 53.46% |
NVDA240920C01040000 | 2024-03-28 2:44PM EDT | 2024-09-20 | 88.06 | 88.20 | 89.15 | -3.24 | -3.55% | 2 | 289 | 54.84% |
NVDA241018C01040000 | 2024-03-27 3:58PM EDT | 2024-10-18 | 97.00 | 95.75 | 96.95 | -2.95 | -2.95% | 1 | 140 | 53.83% |
NVDA241115C01040000 | 2024-03-28 2:42PM EDT | 2024-11-15 | 106.75 | 105.40 | 106.60 | -0.55 | -0.51% | 2 | 68 | 53.87% |
NVDA241220C01040000 | 2024-03-28 3:27PM EDT | 2024-12-20 | 119.20 | 117.35 | 118.70 | -11.10 | -8.52% | 4 | 122 | 54.14% |
NVDA250117C01040000 | 2024-03-27 3:45PM EDT | 2025-01-17 | 129.35 | 123.90 | 125.25 | 0.00 | - | 1 | 329 | 53.54% |
NVDA250221C01040000 | 2024-03-28 10:52AM EDT | 2025-02-21 | 139.70 | 134.50 | 136.00 | -0.70 | -0.50% | 2 | 248 | 53.74% |
NVDA250321C01040000 | 2024-03-28 12:54PM EDT | 2025-03-21 | 146.80 | 142.10 | 143.65 | -0.34 | -0.23% | 8 | 33 | 53.73% |
NVDA250620C01040000 | 2024-03-28 2:58PM EDT | 2025-06-20 | 168.10 | 165.00 | 166.50 | -22.45 | -11.78% | 45 | 151 | 53.71% |
NVDA251219C01040000 | 2024-03-21 12:40PM EDT | 2025-12-19 | 221.15 | 206.05 | 207.35 | 0.00 | - | 2 | 57 | 54.01% |
NVDA260116C01040000 | 2024-03-27 3:15PM EDT | 2026-01-16 | 207.80 | 210.10 | 211.80 | 0.00 | - | 1 | 124 | 53.74% |
NVDA260618C01040000 | 2024-03-27 2:07PM EDT | 2026-06-18 | 243.30 | 239.85 | 241.60 | 0.00 | - | 2 | 8 | 54.06% |
NVDA261218C01040000 | 2024-03-26 12:03PM EDT | 2026-12-18 | 305.08 | 272.65 | 275.85 | 0.00 | - | 3 | 53 | 54.67% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P01040000 | 2024-03-28 10:21AM EDT | 2024-03-28 | 135.45 | 129.00 | 144.40 | -4.10 | -2.94% | 2 | 3 | 119.63% |
NVDA240405P01040000 | 2024-03-26 3:52PM EDT | 2024-04-05 | 111.05 | 135.85 | 138.40 | 0.00 | - | 7 | 30 | 55.87% |
NVDA240412P01040000 | 2024-03-27 10:49AM EDT | 2024-04-12 | 145.15 | 137.10 | 139.55 | 0.00 | - | 1 | 2 | 46.44% |
NVDA240419P01040000 | 2024-03-27 10:25AM EDT | 2024-04-19 | 147.50 | 139.80 | 141.75 | 0.00 | - | 4 | 113 | 44.38% |
NVDA240426P01040000 | 2024-03-20 1:32PM EDT | 2024-04-26 | 165.20 | 141.75 | 145.20 | 0.00 | - | 4 | 4 | 45.05% |
NVDA240517P01040000 | 2024-03-27 10:30AM EDT | 2024-05-17 | 156.52 | 150.40 | 152.85 | 0.00 | - | 20 | 133 | 43.08% |
NVDA240621P01040000 | 2024-03-28 3:18PM EDT | 2024-06-21 | 174.24 | 175.10 | 177.20 | -8.41 | -4.60% | 21 | 289 | 49.94% |
NVDA240719P01040000 | 2024-03-27 11:44AM EDT | 2024-07-19 | 191.95 | 180.80 | 184.85 | 0.00 | - | 4 | 114 | 47.54% |
NVDA240816P01040000 | 2024-03-27 10:09AM EDT | 2024-08-16 | 199.45 | 188.05 | 191.70 | 0.00 | - | 18 | 40 | 45.87% |
NVDA240920P01040000 | 2024-03-26 12:36PM EDT | 2024-09-20 | 184.85 | 199.65 | 203.30 | 0.00 | - | 6 | 212 | 45.94% |
NVDA241018P01040000 | 2024-03-27 10:47AM EDT | 2024-10-18 | 213.80 | 204.65 | 208.30 | 0.00 | - | 1 | 9 | 44.61% |
NVDA241115P01040000 | 2024-03-22 2:22PM EDT | 2024-11-15 | 202.65 | 210.50 | 214.90 | 0.00 | - | 17 | 168 | 44.20% |
NVDA241220P01040000 | 2024-03-25 11:06AM EDT | 2024-12-20 | 199.90 | 219.30 | 222.95 | 0.00 | - | 4 | 462 | 43.88% |
NVDA250117P01040000 | 2024-03-20 9:32AM EDT | 2025-01-17 | 232.40 | 218.05 | 234.00 | 0.00 | - | 1 | 377 | 45.20% |
NVDA250221P01040000 | 2024-03-27 2:16PM EDT | 2025-02-21 | 235.85 | 225.20 | 236.45 | 0.00 | - | 2 | 17 | 43.47% |
NVDA250321P01040000 | 2024-03-25 12:06PM EDT | 2025-03-21 | 220.25 | 232.30 | 239.90 | 0.00 | - | 2 | 7 | 42.71% |
NVDA250620P01040000 | 2024-03-25 9:43AM EDT | 2025-06-20 | 239.65 | 245.45 | 251.25 | 0.00 | - | 1 | 54 | 41.00% |
NVDA251219P01040000 | 2024-03-12 2:36PM EDT | 2025-12-19 | 276.00 | 269.60 | 271.75 | 0.00 | - | 4 | 35 | 38.94% |
NVDA260116P01040000 | 2024-03-11 1:07PM EDT | 2026-01-16 | 291.70 | 271.90 | 274.20 | 0.00 | - | 1 | 14 | 38.61% |
NVDA260618P01040000 | 2024-02-01 2:37PM EDT | 2026-06-18 | 423.90 | 304.35 | 308.80 | 0.00 | - | - | 4 | 41.23% |
NVDA261218P01040000 | 2024-03-25 2:34PM EDT | 2026-12-18 | 289.85 | 299.05 | 316.00 | 0.00 | - | 2 | 4 | 38.47% |