Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00005000 | 2024-03-28 10:31AM EDT | 2024-04-19 | 901.63 | 894.55 | 907.00 | +4.63 | +0.52% | 164 | 1,302 | 1,371.88% |
NVDA240517C00005000 | 2024-03-28 2:32PM EDT | 2024-05-17 | 900.23 | 896.60 | 907.85 | +1.98 | +0.22% | 518 | 1,159 | 1,138.28% |
NVDA240621C00005000 | 2024-03-26 10:38AM EDT | 2024-06-21 | 941.22 | 896.60 | 899.65 | 0.00 | - | 1 | 4,989 | 577.93% |
NVDA240719C00005000 | 2024-03-21 12:47PM EDT | 2024-07-19 | 918.18 | 895.55 | 900.65 | 0.00 | - | 1 | 34 | 593.95% |
NVDA240816C00005000 | 2024-03-13 3:42PM EDT | 2024-08-16 | 904.18 | 894.85 | 901.75 | 0.00 | - | 25 | 83 | 627.15% |
NVDA240920C00005000 | 2024-03-15 11:34AM EDT | 2024-09-20 | 886.10 | 895.75 | 901.20 | 0.00 | - | 10 | 443 | 516.60% |
NVDA241115C00005000 | 2024-03-22 11:22AM EDT | 2024-11-15 | 930.73 | 895.70 | 902.10 | 0.00 | - | 2 | 18 | 284.38% |
NVDA241220C00005000 | 2024-03-26 9:30AM EDT | 2024-12-20 | 954.03 | 894.60 | 903.65 | 0.00 | - | 5 | 42 | 287.30% |
NVDA250117C00005000 | 2024-03-26 10:34AM EDT | 2025-01-17 | 938.89 | 892.00 | 907.95 | 0.00 | - | 2 | 2,489 | 329.59% |
NVDA250221C00005000 | 2024-03-20 12:27PM EDT | 2025-02-21 | 882.45 | 895.35 | 903.75 | 0.00 | - | 2 | 126 | 287.30% |
NVDA250620C00005000 | 2024-03-28 2:12PM EDT | 2025-06-20 | 901.48 | 895.95 | 908.95 | -44.58 | -4.71% | 124 | 1,033 | 395.70% |
NVDA251219C00005000 | 2024-03-26 2:43PM EDT | 2025-12-19 | 945.08 | 896.25 | 905.20 | 0.00 | - | 2 | 21 | 254.20% |
NVDA260116C00005000 | 2024-03-11 3:45PM EDT | 2026-01-16 | 857.67 | 895.65 | 905.85 | 0.00 | - | 8 | 181 | 249.71% |
NVDA260618C00005000 | 2024-03-27 10:02AM EDT | 2026-06-18 | 895.00 | 895.70 | 906.00 | 0.00 | - | 1 | 79 | 228.32% |
NVDA261218C00005000 | 2024-03-28 2:45PM EDT | 2026-12-18 | 900.85 | 894.00 | 909.90 | -19.15 | -2.08% | 14 | 59 | 243.65% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00005000 | 2024-03-28 9:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 600.00% |
NVDA240517P00005000 | 2024-03-27 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 400.00% |
NVDA240621P00005000 | 2024-02-27 2:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,165 | 312.50% |
NVDA240719P00005000 | 2024-03-20 1:15PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 2 | 268.75% |
NVDA240920P00005000 | 2024-03-22 12:38PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 2,025 | 212.50% |
NVDA241115P00005000 | 2024-03-25 9:48AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 187.50% |
NVDA241220P00005000 | 2024-03-26 11:44AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 121 | 175.00% |
NVDA250117P00005000 | 2024-03-11 3:37PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,668 | 165.63% |
NVDA250221P00005000 | 2024-03-25 3:08PM EDT | 2025-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 156.25% |
NVDA250620P00005000 | 2024-03-12 11:29AM EDT | 2025-06-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 2,788 | 50.00% |
NVDA251219P00005000 | 2024-03-25 9:32AM EDT | 2025-12-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 128.91% |
NVDA260116P00005000 | 2024-03-25 10:37AM EDT | 2026-01-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 457 | 120.31% |
NVDA260618P00005000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 163 | 113.28% |
NVDA261218P00005000 | 2024-03-28 3:39PM EDT | 2026-12-18 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 18 | 1,429 | 110.55% |