Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00300000 | 2024-03-27 10:50AM EDT | 2024-04-05 | 598.32 | 601.95 | 604.35 | 0.00 | - | 86 | 78 | 318.75% |
NVDA240412C00300000 | 2024-03-27 10:50AM EDT | 2024-04-12 | 598.72 | 602.30 | 604.80 | 0.00 | - | 86 | 87 | 247.07% |
NVDA240419C00300000 | 2024-03-22 10:09AM EDT | 2024-04-19 | 598.30 | 602.75 | 605.10 | -29.35 | -4.68% | 2 | 158 | 175.29% |
NVDA240517C00300000 | 2024-03-27 9:52AM EDT | 2024-05-17 | 618.89 | 604.15 | 606.65 | 0.00 | - | 1 | 46 | 143.24% |
NVDA240621C00300000 | 2024-03-27 2:51PM EDT | 2024-06-21 | 601.82 | 602.95 | 612.05 | -2.05 | -0.34% | 2 | 2,314 | 124.43% |
NVDA240719C00300000 | 2024-03-27 2:59PM EDT | 2024-07-19 | 603.35 | 605.90 | 611.00 | 0.00 | - | 12 | 66 | 112.26% |
NVDA240816C00300000 | 2024-02-26 10:51AM EDT | 2024-08-16 | 496.00 | 607.00 | 613.30 | 0.00 | - | 1 | 4 | 106.51% |
NVDA240920C00300000 | 2024-03-25 10:54AM EDT | 2024-09-20 | 666.00 | 608.95 | 614.45 | 0.00 | - | 1 | 116 | 99.62% |
NVDA241018C00300000 | 2024-03-15 1:46PM EDT | 2024-10-18 | 598.25 | 610.15 | 616.40 | 0.00 | - | 1 | 2 | 96.19% |
NVDA241115C00300000 | 2024-03-21 11:44AM EDT | 2024-11-15 | 635.00 | 611.65 | 618.05 | 0.00 | - | 1 | 8 | 93.36% |
NVDA241220C00300000 | 2024-03-27 1:19PM EDT | 2024-12-20 | 616.00 | 613.25 | 620.30 | 0.00 | - | 2 | 282 | 90.37% |
NVDA250117C00300000 | 2024-03-27 2:05PM EDT | 2025-01-17 | 621.20 | 618.00 | 623.45 | +3.29 | +0.53% | 2 | 769 | 91.90% |
NVDA250221C00300000 | 2024-03-18 1:53PM EDT | 2025-02-21 | 602.28 | 616.30 | 624.65 | 0.00 | - | 1 | 9 | 86.55% |
NVDA250620C00300000 | 2024-03-26 3:59PM EDT | 2025-06-20 | 651.00 | 618.90 | 635.90 | 0.00 | - | 1 | 1,073 | 81.65% |
NVDA251219C00300000 | 2024-03-28 9:56AM EDT | 2025-12-19 | 646.00 | 631.15 | 645.65 | +12.32 | +1.94% | 1 | 1,072 | 77.60% |
NVDA260116C00300000 | 2024-03-25 2:49PM EDT | 2026-01-16 | 638.60 | 633.40 | 643.65 | -57.90 | -8.31% | 3 | 265 | 76.02% |
NVDA260618C00300000 | 2024-03-25 9:53AM EDT | 2026-06-18 | 691.75 | 644.00 | 652.00 | 0.00 | - | 26 | 86 | 74.50% |
NVDA261218C00300000 | 2024-03-28 10:24AM EDT | 2026-12-18 | 657.15 | 648.00 | 664.10 | -40.67 | -5.83% | 2 | 170 | 71.69% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00300000 | 2024-03-19 11:49AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 1 | 13 | 239.06% |
NVDA240412P00300000 | 2024-03-21 3:06PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 16 | 178.52% |
NVDA240419P00300000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 6 | 3,264 | 141.02% |
NVDA240426P00300000 | 2024-03-27 1:46PM EDT | 2024-04-26 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 3 | 128.52% |
NVDA240503P00300000 | 2024-03-28 2:50PM EDT | 2024-05-03 | 0.08 | 0.01 | 0.38 | +0.03 | +60.00% | 1 | 2 | 128.32% |
NVDA240517P00300000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 213 | 1,736 | 98.44% |
NVDA240621P00300000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 7 | 6,433 | 83.79% |
NVDA240719P00300000 | 2024-03-27 9:33AM EDT | 2024-07-19 | 0.25 | 0.10 | 0.33 | 0.00 | - | 1 | 1,491 | 73.14% |
NVDA240816P00300000 | 2024-03-27 9:53AM EDT | 2024-08-16 | 0.32 | 0.16 | 0.33 | 0.00 | - | 5 | 1,432 | 66.41% |
NVDA240920P00300000 | 2024-03-28 10:25AM EDT | 2024-09-20 | 0.52 | 0.50 | 0.56 | +0.02 | +4.00% | 1 | 2,620 | 64.72% |
NVDA241018P00300000 | 2024-03-28 1:38PM EDT | 2024-10-18 | 0.70 | 0.50 | 0.91 | +0.01 | +1.45% | 1 | 71 | 62.23% |
NVDA241115P00300000 | 2024-03-25 12:59PM EDT | 2024-11-15 | 1.01 | 0.86 | 1.19 | 0.00 | - | 3 | 188 | 61.23% |
NVDA241220P00300000 | 2024-03-28 3:16PM EDT | 2024-12-20 | 1.50 | 1.42 | 1.55 | -0.06 | -3.85% | 5 | 1,787 | 60.08% |
NVDA250117P00300000 | 2024-03-28 2:53PM EDT | 2025-01-17 | 1.81 | 1.80 | 1.99 | -0.10 | -5.24% | 4 | 3,532 | 59.25% |
NVDA250221P00300000 | 2024-03-25 12:14PM EDT | 2025-02-21 | 2.14 | 1.59 | 2.87 | 0.00 | - | 1 | 216 | 57.45% |
NVDA250620P00300000 | 2024-03-28 12:37PM EDT | 2025-06-20 | 4.25 | 3.95 | 4.35 | -0.15 | -3.41% | 1 | 918 | 54.66% |
NVDA251219P00300000 | 2024-03-28 1:16PM EDT | 2025-12-19 | 7.60 | 7.35 | 7.75 | -0.15 | -1.94% | 13 | 686 | 51.80% |
NVDA260116P00300000 | 2024-03-28 1:19PM EDT | 2026-01-16 | 8.12 | 7.70 | 8.40 | -0.38 | -4.47% | 29 | 2,659 | 51.39% |
NVDA260618P00300000 | 2024-03-28 2:16PM EDT | 2026-06-18 | 11.15 | 10.20 | 11.90 | +0.43 | +4.01% | 1 | 932 | 50.55% |
NVDA261218P00300000 | 2024-03-28 2:16PM EDT | 2026-12-18 | 15.20 | 14.60 | 15.60 | -0.45 | -2.88% | 3 | 354 | 48.83% |