Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426C00280000 | 2024-04-08 3:13PM EDT | 2024-04-26 | 594.23 | 480.05 | 484.80 | 0.00 | - | 1 | 1 | 294.34% |
NVDA240517C00280000 | 2024-04-16 1:48PM EDT | 2024-05-17 | 594.45 | 480.75 | 486.20 | 0.00 | - | 20 | 24 | 173.58% |
NVDA240524C00280000 | 2024-04-08 3:13PM EDT | 2024-05-24 | 595.51 | 481.50 | 486.45 | 0.00 | - | - | 1 | 162.40% |
NVDA240621C00280000 | 2024-04-19 10:02AM EDT | 2024-06-21 | 561.12 | 482.80 | 487.75 | -29.52 | -5.00% | 1 | 826 | 131.84% |
NVDA240719C00280000 | 2024-04-19 10:02AM EDT | 2024-07-19 | 562.42 | 482.60 | 490.60 | +56.42 | +11.15% | 1 | 10 | 116.86% |
NVDA240816C00280000 | 2024-04-10 9:30AM EDT | 2024-08-16 | 561.25 | 483.75 | 491.75 | 0.00 | - | 2 | 5 | 106.85% |
NVDA240920C00280000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 493.55 | 485.85 | 493.65 | -57.95 | -10.51% | 3 | 18 | 100.12% |
NVDA241220C00280000 | 2024-03-04 4:49PM EDT | 2024-12-20 | 585.23 | 618.50 | 625.65 | 0.00 | - | 1 | 54 | 240.87% |
NVDA250117C00280000 | 2024-04-12 2:27PM EDT | 2025-01-17 | 616.25 | 494.00 | 498.90 | 0.00 | - | 1 | 2,328 | 87.52% |
NVDA250221C00280000 | 2024-03-04 1:49PM EDT | 2025-02-21 | 600.14 | 621.55 | 628.60 | 0.00 | - | 2 | 0 | 218.12% |
NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 2025-06-20 | 680.05 | 501.45 | 509.25 | 0.00 | - | 5 | 192 | 80.35% |
NVDA251219C00280000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 590.00 | 511.40 | 519.35 | 0.00 | - | 1 | 551 | 75.72% |
NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 2026-01-16 | 635.74 | 513.00 | 520.90 | 0.00 | - | 2 | 41 | 75.26% |
NVDA260618C00280000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 635.68 | 520.70 | 528.70 | 0.00 | - | 1 | 55 | 72.81% |
NVDA261218C00280000 | 2024-04-17 12:34PM EDT | 2026-12-18 | 620.83 | 529.70 | 537.60 | 0.00 | - | 1 | 22 | 70.81% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426P00280000 | 2024-04-12 1:26PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 228.13% |
NVDA240517P00280000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.12 | +0.08 | +400.00% | 5 | 221 | 120.70% |
NVDA240621P00280000 | 2024-04-19 2:25PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.28 | +0.05 | +38.46% | 3 | 528 | 91.21% |
NVDA240719P00280000 | 2024-04-10 2:05PM EDT | 2024-07-19 | 0.11 | 0.20 | 0.35 | 0.00 | - | 17 | 496 | 77.73% |
NVDA240816P00280000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 0.48 | 0.27 | 0.48 | +0.33 | +220.00% | 7 | 74 | 70.36% |
NVDA240920P00280000 | 2024-04-16 1:46PM EDT | 2024-09-20 | 0.35 | 0.48 | 0.83 | 0.00 | - | 10 | 1,220 | 66.19% |
NVDA241018P00280000 | 2024-04-11 11:18AM EDT | 2024-10-18 | 0.42 | 0.63 | 1.04 | 0.00 | - | 3 | 4 | 62.84% |
NVDA241115P00280000 | 2024-04-19 1:31PM EDT | 2024-11-15 | 0.79 | 1.00 | 1.31 | +0.04 | +5.33% | 3 | 32 | 61.17% |
NVDA241220P00280000 | 2024-04-19 2:44PM EDT | 2024-12-20 | 1.73 | 1.44 | 1.94 | +0.62 | +55.86% | 4 | 381 | 59.92% |
NVDA250117P00280000 | 2024-04-19 1:46PM EDT | 2025-01-17 | 2.05 | 1.91 | 2.28 | +0.41 | +25.00% | 16 | 1,132 | 58.72% |
NVDA250221P00280000 | 2024-04-19 1:26PM EDT | 2025-02-21 | 1.95 | 2.34 | 2.86 | +0.41 | +26.62% | 4 | 88 | 57.29% |
NVDA250620P00280000 | 2024-04-19 12:44PM EDT | 2025-06-20 | 3.90 | 4.45 | 4.90 | +0.45 | +13.04% | 1 | 106 | 54.14% |
NVDA251219P00280000 | 2024-04-19 3:31PM EDT | 2025-12-19 | 8.65 | 8.10 | 8.80 | +2.45 | +39.52% | 4 | 2,238 | 51.36% |
NVDA260116P00280000 | 2024-04-19 3:22PM EDT | 2026-01-16 | 8.70 | 8.60 | 9.30 | +2.55 | +41.46% | 5 | 280 | 50.89% |
NVDA260618P00280000 | 2024-04-17 12:23PM EDT | 2026-06-18 | 10.30 | 11.50 | 12.20 | +1.30 | +14.44% | 5 | 104 | 49.26% |
NVDA261218P00280000 | 2024-04-19 3:21PM EDT | 2026-12-18 | 15.45 | 14.85 | 16.55 | +3.18 | +25.92% | 3 | 300 | 48.13% |