Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00505000 | 2024-03-19 10:16AM EDT | 2024-03-28 | 354.77 | 400.80 | 402.20 | 0.00 | - | 3 | 8 | 0.00% |
NVDA240419C00505000 | 2024-03-28 9:58AM EDT | 2024-04-19 | 403.82 | 402.80 | 404.30 | -52.92 | -11.59% | 2 | 454 | 110.94% |
NVDA240517C00505000 | 2024-03-21 12:41PM EDT | 2024-05-17 | 425.08 | 405.20 | 407.05 | 0.00 | - | 1 | 279 | 90.22% |
NVDA240621C00505000 | 2024-03-28 12:29PM EDT | 2024-06-21 | 409.81 | 408.55 | 410.50 | -57.70 | -12.34% | 1 | 791 | 79.31% |
NVDA240719C00505000 | 2024-03-27 1:05PM EDT | 2024-07-19 | 407.25 | 411.25 | 413.85 | 0.00 | - | 9 | 26 | 74.81% |
NVDA240920C00505000 | 2024-03-27 3:21PM EDT | 2024-09-20 | 408.61 | 419.15 | 422.65 | 0.00 | - | 3 | 126 | 70.52% |
NVDA241220C00505000 | 2024-03-22 12:24PM EDT | 2024-12-20 | 470.31 | 431.30 | 435.25 | 0.00 | - | 8 | 93 | 67.44% |
NVDA250117C00505000 | 2024-03-27 9:41AM EDT | 2025-01-17 | 445.88 | 435.20 | 438.65 | 0.00 | - | 1 | 2,656 | 66.74% |
NVDA250620C00505000 | 2024-03-27 10:18AM EDT | 2025-06-20 | 453.56 | 453.85 | 460.10 | 0.00 | - | 1 | 1,181 | 64.63% |
NVDA251219C00505000 | 2024-03-22 11:34AM EDT | 2025-12-19 | 510.00 | 476.60 | 481.35 | 0.00 | - | 1 | 211 | 63.42% |
NVDA260116C00505000 | 2024-03-11 9:56AM EDT | 2026-01-16 | 440.73 | 479.20 | 486.20 | 0.00 | - | 2 | 161 | 63.49% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00505000 | 2024-03-21 3:05PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 312.50% |
NVDA240419P00505000 | 2024-03-28 2:09PM EDT | 2024-04-19 | 0.19 | 0.18 | 0.21 | +0.04 | +26.67% | 8 | 381 | 88.57% |
NVDA240517P00505000 | 2024-03-28 11:54AM EDT | 2024-05-17 | 0.40 | 0.37 | 0.43 | -0.03 | -6.98% | 2 | 387 | 64.45% |
NVDA240621P00505000 | 2024-03-28 12:44PM EDT | 2024-06-21 | 1.70 | 1.69 | 1.76 | -0.16 | -8.60% | 2 | 630 | 60.67% |
NVDA240719P00505000 | 2024-03-22 3:39PM EDT | 2024-07-19 | 2.43 | 2.38 | 2.59 | 0.00 | - | 8 | 92 | 55.98% |
NVDA240920P00505000 | 2024-03-26 9:35AM EDT | 2024-09-20 | 5.00 | 5.40 | 5.75 | 0.00 | - | 1 | 212 | 52.37% |
NVDA241220P00505000 | 2024-03-27 2:14PM EDT | 2024-12-20 | 12.05 | 11.15 | 11.60 | 0.00 | - | 34 | 518 | 50.17% |
NVDA250117P00505000 | 2024-03-27 3:08PM EDT | 2025-01-17 | 14.25 | 12.85 | 13.10 | 0.00 | - | 21 | 468 | 49.51% |
NVDA250620P00505000 | 2024-03-22 10:47AM EDT | 2025-06-20 | 23.45 | 23.30 | 23.85 | 0.00 | - | 1 | 202 | 47.78% |
NVDA251219P00505000 | 2024-03-21 9:30AM EDT | 2025-12-19 | 34.00 | 35.20 | 35.85 | 0.00 | - | 2 | 180 | 46.30% |
NVDA260116P00505000 | 2024-03-20 3:47PM EDT | 2026-01-16 | 37.07 | 36.75 | 37.40 | 0.00 | - | 2 | 483 | 46.01% |