Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00240000 | 2024-03-25 3:25PM EDT | 2024-04-19 | 715.83 | 662.55 | 664.85 | 0.00 | - | 3 | 31 | 189.84% |
NVDA240517C00240000 | 2024-03-05 12:06PM EDT | 2024-05-17 | 609.56 | 663.65 | 666.15 | 0.00 | - | 1 | 7 | 163.06% |
NVDA240621C00240000 | 2024-03-25 3:59PM EDT | 2024-06-21 | 714.68 | 661.50 | 671.15 | 0.00 | - | 36 | 1,610 | 139.47% |
NVDA240719C00240000 | 2024-03-25 2:47PM EDT | 2024-07-19 | 725.52 | 662.10 | 677.20 | 0.00 | - | 1 | 8 | 139.31% |
NVDA240816C00240000 | 2024-01-30 1:21PM EDT | 2024-08-16 | 398.41 | 554.20 | 560.95 | 0.00 | - | - | 1 | 0.00% |
NVDA240920C00240000 | 2024-03-06 10:48AM EDT | 2024-09-20 | 653.33 | 666.45 | 673.20 | 0.00 | - | 1 | 84 | 112.23% |
NVDA241115C00240000 | 2024-02-27 11:44AM EDT | 2024-11-15 | 556.25 | 673.65 | 679.85 | 0.00 | - | 1 | 2 | 115.13% |
NVDA241220C00240000 | 2024-03-25 3:59PM EDT | 2024-12-20 | 720.48 | 669.25 | 678.25 | 0.00 | - | 1 | 46 | 101.00% |
NVDA250117C00240000 | 2024-03-08 11:26AM EDT | 2025-01-17 | 740.00 | 674.55 | 679.35 | 0.00 | - | 3 | 623 | 102.47% |
NVDA250221C00240000 | 2024-02-26 3:49PM EDT | 2025-02-21 | 568.82 | 672.45 | 681.45 | 0.00 | - | 1 | 1 | 96.88% |
NVDA250620C00240000 | 2024-03-11 10:46AM EDT | 2025-06-20 | 658.62 | 677.30 | 685.85 | 0.00 | - | 1 | 418 | 89.61% |
NVDA251219C00240000 | 2024-03-19 12:46PM EDT | 2025-12-19 | 680.00 | 686.25 | 694.25 | 0.00 | - | 1 | 248 | 84.61% |
NVDA260116C00240000 | 2024-03-14 9:36AM EDT | 2026-01-16 | 684.45 | 684.75 | 694.85 | 0.00 | - | 2 | 57 | 82.36% |
NVDA260618C00240000 | 2024-03-06 1:10PM EDT | 2026-06-18 | 678.00 | 692.60 | 700.65 | 0.00 | - | 1 | 12 | 79.85% |
NVDA261218C00240000 | 2024-03-25 10:42AM EDT | 2026-12-18 | 760.00 | 694.15 | 710.80 | 0.00 | - | 2 | 31 | 76.27% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00240000 | 2024-03-15 3:22PM EDT | 2024-04-19 | 0.08 | 0.01 | 0.24 | 0.00 | - | 50 | 181 | 187.89% |
NVDA240517P00240000 | 2024-03-27 9:36AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 65 | 102 | 111.72% |
NVDA240621P00240000 | 2024-03-25 3:49PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.20 | 0.00 | - | 2 | 2,462 | 94.14% |
NVDA240719P00240000 | 2024-03-26 2:39PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.23 | 0.00 | - | 4 | 321 | 82.32% |
NVDA240816P00240000 | 2024-03-12 11:59AM EDT | 2024-08-16 | 0.18 | 0.00 | 0.30 | 0.00 | - | 30 | 78 | 75.59% |
NVDA240920P00240000 | 2024-03-27 10:17AM EDT | 2024-09-20 | 0.23 | 0.01 | 0.38 | 0.00 | - | 1 | 481 | 69.34% |
NVDA241018P00240000 | 2024-03-26 10:02AM EDT | 2024-10-18 | 0.20 | 0.09 | 0.53 | 0.00 | - | 1 | 7 | 67.58% |
NVDA241115P00240000 | 2024-03-11 9:30AM EDT | 2024-11-15 | 1.00 | 0.25 | 0.59 | 0.00 | - | 1 | 37 | 65.50% |
NVDA241220P00240000 | 2024-03-25 12:39PM EDT | 2024-12-20 | 0.59 | 0.38 | 0.89 | 0.00 | - | 10 | 268 | 64.06% |
NVDA250117P00240000 | 2024-03-25 9:53AM EDT | 2025-01-17 | 0.85 | 0.80 | 1.09 | 0.00 | - | 1 | 4,178 | 64.08% |
NVDA250221P00240000 | 2024-03-06 2:46PM EDT | 2025-02-21 | 1.43 | 0.47 | 1.52 | 0.00 | - | 2 | 38 | 60.99% |
NVDA250620P00240000 | 2024-03-26 12:40PM EDT | 2025-06-20 | 2.02 | 1.59 | 2.66 | 0.00 | - | 10 | 190 | 58.23% |
NVDA251219P00240000 | 2024-03-25 3:16PM EDT | 2025-12-19 | 3.90 | 3.90 | 4.35 | 0.00 | - | 3 | 321 | 54.82% |
NVDA260116P00240000 | 2024-03-27 9:57AM EDT | 2026-01-16 | 4.50 | 4.15 | 4.65 | 0.00 | - | 1 | 118 | 54.27% |
NVDA260618P00240000 | 2024-03-20 3:48PM EDT | 2026-06-18 | 5.70 | 5.90 | 6.35 | 0.00 | - | 3 | 29 | 52.05% |
NVDA261218P00240000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 8.70 | 8.25 | 9.00 | 0.00 | - | 1 | 63 | 50.46% |