Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C01250000 | 2024-03-28 10:32AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,792 | 175.00% |
NVDA240405C01250000 | 2024-03-28 10:34AM EDT | 2024-04-05 | 0.11 | 0.10 | 0.11 | -0.05 | -33.33% | 575 | 1,687 | 73.93% |
NVDA240412C01250000 | 2024-03-28 10:31AM EDT | 2024-04-12 | 0.40 | 0.40 | 0.44 | -0.09 | -18.37% | 76 | 529 | 64.58% |
NVDA240419C01250000 | 2024-03-28 10:33AM EDT | 2024-04-19 | 0.98 | 1.01 | 1.05 | -0.04 | -3.92% | 94 | 2,499 | 60.77% |
NVDA240426C01250000 | 2024-03-28 9:48AM EDT | 2024-04-26 | 2.36 | 2.03 | 2.20 | +0.31 | +15.12% | 6 | 95 | 59.62% |
NVDA240503C01250000 | 2024-03-28 10:12AM EDT | 2024-05-03 | 3.36 | 3.25 | 3.50 | -0.15 | -4.27% | 33 | 88 | 58.41% |
NVDA240517C01250000 | 2024-03-28 10:13AM EDT | 2024-05-17 | 5.35 | 5.65 | 5.80 | -0.20 | -3.60% | 26 | 2,894 | 55.41% |
NVDA240621C01250000 | 2024-03-28 10:35AM EDT | 2024-06-21 | 21.28 | 21.00 | 21.35 | +0.30 | +1.48% | 44 | 1,452 | 60.16% |
NVDA240719C01250000 | 2024-03-27 3:29PM EDT | 2024-07-19 | 26.20 | 28.10 | 28.60 | 0.00 | - | 13 | 710 | 57.54% |
NVDA240816C01250000 | 2024-03-27 11:20AM EDT | 2024-08-16 | 36.25 | 35.35 | 35.85 | +1.25 | +3.57% | 1 | 704 | 55.95% |
NVDA240920C01250000 | 2024-03-28 9:37AM EDT | 2024-09-20 | 45.00 | 48.35 | 48.85 | -2.40 | -5.06% | 1 | 575 | 56.62% |
NVDA241115C01250000 | 2024-03-27 3:44PM EDT | 2024-11-15 | 62.00 | 62.90 | 63.75 | 0.00 | - | 3 | 122 | 55.31% |
NVDA241220C01250000 | 2024-03-27 3:30PM EDT | 2024-12-20 | 70.20 | 73.40 | 74.35 | -0.09 | -0.13% | 1 | 255 | 55.38% |
NVDA250117C01250000 | 2024-03-28 9:55AM EDT | 2025-01-17 | 80.87 | 79.30 | 80.30 | +2.22 | +2.82% | 7 | 950 | 54.68% |
NVDA250221C01250000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 88.85 | 89.50 | 90.65 | 0.00 | - | 17 | 65 | 54.92% |
NVDA250620C01250000 | 2024-03-27 10:36AM EDT | 2025-06-20 | 115.85 | 116.45 | 117.40 | 0.00 | - | 21 | 330 | 54.08% |
NVDA251219C01250000 | 2024-03-27 10:38AM EDT | 2025-12-19 | 153.69 | 154.35 | 155.55 | 0.00 | - | 2 | 169 | 53.73% |
NVDA260116C01250000 | 2024-03-27 2:06PM EDT | 2026-01-16 | 156.80 | 159.30 | 160.55 | 0.00 | - | 175 | 340 | 53.61% |
NVDA260618C01250000 | 2024-03-27 3:54PM EDT | 2026-06-18 | 181.50 | 188.80 | 190.15 | -4.65 | -2.50% | 1 | 176 | 53.78% |
NVDA261218C01250000 | 2024-03-25 3:47PM EDT | 2026-12-18 | 250.61 | 219.70 | 222.15 | 0.00 | - | 1 | 467 | 53.86% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P01250000 | 2024-03-25 2:43PM EDT | 2024-03-28 | 288.40 | 339.10 | 343.85 | 0.00 | - | 2 | 0 | 256.84% |
NVDA240405P01250000 | 2024-03-22 10:17AM EDT | 2024-04-05 | 322.68 | 338.15 | 343.10 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240412P01250000 | 2024-03-25 9:57AM EDT | 2024-04-12 | 294.50 | 337.30 | 342.20 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240419P01250000 | 2024-03-27 2:38PM EDT | 2024-04-19 | 352.15 | 338.00 | 342.90 | 0.00 | - | 158 | 0 | 0.00% |
NVDA240517P01250000 | 2024-03-25 2:33PM EDT | 2024-05-17 | 297.45 | 341.40 | 343.50 | 0.00 | - | 2 | 13 | 29.79% |
NVDA240621P01250000 | 2024-03-27 2:08PM EDT | 2024-06-21 | 358.35 | 349.65 | 353.80 | 0.00 | - | 241 | 103 | 49.11% |
NVDA240719P01250000 | 2024-03-25 12:15PM EDT | 2024-07-19 | 324.95 | 353.15 | 357.65 | 0.00 | - | 2 | 1 | 46.42% |
NVDA240816P01250000 | 2024-03-26 1:15PM EDT | 2024-08-16 | 333.20 | 357.85 | 362.00 | 0.00 | - | 2 | 5 | 44.97% |
NVDA240920P01250000 | 2024-03-20 2:33PM EDT | 2024-09-20 | 382.15 | 364.85 | 369.80 | 0.00 | - | 2 | 4 | 45.07% |
NVDA241115P01250000 | 2024-03-18 9:46AM EDT | 2024-11-15 | 381.58 | 373.20 | 377.80 | 0.00 | - | 1 | 11 | 43.14% |
NVDA241220P01250000 | 2024-03-08 2:31PM EDT | 2024-12-20 | 410.10 | 378.00 | 383.45 | 0.00 | - | 8 | 11 | 42.61% |
NVDA250117P01250000 | 2024-03-22 2:33PM EDT | 2025-01-17 | 365.70 | 381.10 | 386.30 | 0.00 | - | 5 | 13 | 41.65% |
NVDA250620P01250000 | 2024-03-07 1:30PM EDT | 2025-06-20 | 394.55 | 396.85 | 409.50 | 0.00 | - | 43 | 104 | 40.61% |
NVDA251219P01250000 | 2024-02-16 11:07AM EDT | 2025-12-19 | 534.45 | 436.00 | 456.00 | 0.00 | - | 2 | 99 | 44.73% |
NVDA260116P01250000 | 2024-03-25 11:59AM EDT | 2026-01-16 | 401.00 | 418.25 | 429.20 | 0.00 | - | 1 | 75 | 37.99% |
NVDA260618P01250000 | 2024-03-11 1:00PM EDT | 2026-06-18 | 454.86 | 431.85 | 443.10 | 0.00 | - | 5 | 83 | 36.96% |
NVDA261218P01250000 | 2024-03-28 9:51AM EDT | 2026-12-18 | 447.50 | 443.00 | 459.60 | -8.50 | -1.86% | 1 | 52 | 36.27% |