Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00690000 | 2024-03-28 9:34AM EDT | 2024-04-05 | 206.05 | 212.60 | 214.95 | -3.54 | -1.69% | 2 | 69 | 74.80% |
NVDA240412C00690000 | 2024-03-28 3:20PM EDT | 2024-04-12 | 218.77 | 213.55 | 216.05 | +7.09 | +3.35% | 16 | 11 | 70.02% |
NVDA240419C00690000 | 2024-03-28 3:23PM EDT | 2024-04-19 | 215.45 | 213.55 | 219.20 | +8.36 | +4.04% | 39 | 1,745 | 67.33% |
NVDA240426C00690000 | 2024-03-28 12:15PM EDT | 2024-04-26 | 220.85 | 215.35 | 219.15 | +6.10 | +2.84% | 2 | 92 | 62.12% |
NVDA240517C00690000 | 2024-03-27 12:04PM EDT | 2024-05-17 | 219.60 | 220.50 | 223.05 | 0.00 | - | 4 | 1,108 | 57.57% |
NVDA240621C00690000 | 2024-03-28 2:16PM EDT | 2024-06-21 | 236.70 | 235.50 | 236.85 | -0.30 | -0.13% | 44 | 328 | 61.09% |
NVDA240719C00690000 | 2024-03-28 3:38PM EDT | 2024-07-19 | 242.55 | 242.05 | 243.65 | +2.25 | +0.94% | 25 | 322 | 58.60% |
NVDA240816C00690000 | 2024-03-28 3:42PM EDT | 2024-08-16 | 250.30 | 249.40 | 251.25 | +2.15 | +0.87% | 28 | 378 | 57.75% |
NVDA241018C00690000 | 2024-03-28 3:48PM EDT | 2024-10-18 | 268.62 | 267.00 | 269.25 | -41.73 | -13.45% | 7 | 4 | 57.75% |
NVDA241115C00690000 | 2024-03-28 1:52PM EDT | 2024-11-15 | 279.28 | 274.80 | 276.70 | +4.73 | +1.72% | 8 | 99 | 57.89% |
NVDA250117C00690000 | 2024-03-27 1:19PM EDT | 2025-01-17 | 293.35 | 291.55 | 293.25 | 0.00 | - | 9 | 324 | 58.38% |
NVDA250221C00690000 | 2024-03-28 1:52PM EDT | 2025-02-21 | 302.70 | 299.90 | 301.85 | +5.70 | +1.92% | 10 | 111 | 58.52% |
NVDA250620C00690000 | 2024-03-26 11:14AM EDT | 2025-06-20 | 365.90 | 323.65 | 325.85 | 0.00 | - | 5 | 228 | 58.07% |
NVDA251219C00690000 | 2024-03-25 12:12PM EDT | 2025-12-19 | 399.42 | 356.70 | 359.00 | 0.00 | - | 61 | 134 | 58.14% |
NVDA260116C00690000 | 2024-03-21 1:29PM EDT | 2026-01-16 | 379.38 | 360.85 | 363.40 | 0.00 | - | 1 | 692 | 58.05% |
NVDA260618C00690000 | 2024-03-22 12:17PM EDT | 2026-06-18 | 421.55 | 386.75 | 388.85 | 0.00 | - | 1 | 232 | 58.57% |
NVDA261218C00690000 | 2024-03-28 3:58PM EDT | 2026-12-18 | 413.53 | 409.40 | 414.65 | -19.92 | -4.60% | 2 | 820 | 58.31% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00690000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.09 | 0.00 | 0.16 | -0.05 | -35.71% | 231 | 152 | 67.19% |
NVDA240412P00690000 | 2024-03-28 3:18PM EDT | 2024-04-12 | 0.23 | 0.12 | 0.31 | -0.16 | -41.03% | 32 | 194 | 54.69% |
NVDA240419P00690000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 0.62 | 0.60 | 0.86 | -0.30 | -32.61% | 49 | 2,503 | 53.15% |
NVDA240426P00690000 | 2024-03-28 3:47PM EDT | 2024-04-26 | 1.08 | 1.00 | 1.12 | -0.39 | -26.53% | 243 | 2,254 | 49.52% |
NVDA240503P00690000 | 2024-03-28 12:14PM EDT | 2024-05-03 | 1.73 | 1.58 | 1.91 | -0.67 | -27.92% | 48 | 19 | 48.82% |
NVDA240517P00690000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 3.18 | 3.10 | 3.35 | -0.82 | -20.50% | 10 | 1,869 | 46.34% |
NVDA240621P00690000 | 2024-03-28 12:07PM EDT | 2024-06-21 | 14.26 | 13.85 | 14.25 | -1.49 | -9.46% | 14 | 717 | 51.80% |
NVDA240719P00690000 | 2024-03-27 11:31AM EDT | 2024-07-19 | 21.22 | 17.70 | 18.20 | 0.00 | - | 6 | 220 | 49.00% |
NVDA240816P00690000 | 2024-03-28 10:17AM EDT | 2024-08-16 | 24.00 | 22.25 | 22.85 | -1.66 | -6.47% | 5 | 170 | 47.63% |
NVDA241018P00690000 | 2024-03-26 3:27PM EDT | 2024-10-18 | 35.90 | 33.85 | 34.80 | +4.65 | +14.88% | 3 | 60 | 46.89% |
NVDA241115P00690000 | 2024-03-28 10:19AM EDT | 2024-11-15 | 40.95 | 38.75 | 39.75 | -0.89 | -2.13% | 3 | 206 | 46.62% |
NVDA250117P00690000 | 2024-03-27 10:14AM EDT | 2025-01-17 | 53.75 | 48.25 | 49.05 | 0.00 | - | 1 | 724 | 45.60% |
NVDA250221P00690000 | 2024-03-26 2:59PM EDT | 2025-02-21 | 51.50 | 53.75 | 54.65 | 0.00 | - | 1 | 27 | 45.46% |
NVDA250620P00690000 | 2024-03-26 10:36AM EDT | 2025-06-20 | 66.87 | 69.10 | 70.15 | 0.00 | - | 1 | 173 | 44.38% |
NVDA251219P00690000 | 2024-03-27 11:24AM EDT | 2025-12-19 | 93.90 | 89.10 | 90.70 | 0.00 | - | 1 | 45 | 43.30% |
NVDA260116P00690000 | 2024-03-27 9:31AM EDT | 2026-01-16 | 89.88 | 91.45 | 93.00 | 0.00 | - | 1 | 49 | 43.00% |
NVDA260618P00690000 | 2024-03-25 10:22AM EDT | 2026-06-18 | 100.75 | 105.70 | 107.55 | 0.00 | - | 2 | 23 | 42.32% |
NVDA261218P00690000 | 2024-03-26 10:36AM EDT | 2026-12-18 | 117.05 | 119.85 | 122.95 | 0.00 | - | 1 | 105 | 41.64% |