Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00730000 | 2024-03-28 3:41PM EDT | 2024-04-05 | 174.23 | 172.85 | 175.05 | +5.68 | +3.37% | 2 | 40 | 65.58% |
NVDA240412C00730000 | 2024-03-28 12:42PM EDT | 2024-04-12 | 180.00 | 173.85 | 176.35 | +1.05 | +0.59% | 2 | 26 | 59.68% |
NVDA240419C00730000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 178.60 | 175.65 | 177.85 | +7.20 | +4.20% | 20 | 825 | 57.16% |
NVDA240426C00730000 | 2024-03-27 10:17AM EDT | 2024-04-26 | 179.37 | 176.65 | 180.45 | 0.00 | - | 1 | 21 | 55.36% |
NVDA240503C00730000 | 2024-03-27 1:45PM EDT | 2024-05-03 | 185.00 | 178.30 | 183.10 | 0.00 | - | 4 | 4 | 54.64% |
NVDA240517C00730000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 190.78 | 183.80 | 186.25 | +0.88 | +0.46% | 10 | 604 | 53.43% |
NVDA240621C00730000 | 2024-03-28 2:45PM EDT | 2024-06-21 | 203.70 | 203.35 | 204.75 | +2.30 | +1.14% | 79 | 760 | 59.24% |
NVDA240816C00730000 | 2024-03-28 1:47PM EDT | 2024-08-16 | 223.90 | 219.55 | 221.35 | -33.85 | -13.13% | 4 | 214 | 56.34% |
NVDA240920C00730000 | 2024-03-27 3:31PM EDT | 2024-09-20 | 229.10 | 232.25 | 233.95 | 0.00 | - | 6 | 359 | 57.16% |
NVDA241018C00730000 | 2024-03-26 11:17AM EDT | 2024-10-18 | 280.70 | 239.45 | 241.30 | 0.00 | - | 2 | 41 | 56.61% |
NVDA241115C00730000 | 2024-03-28 11:43AM EDT | 2024-11-15 | 252.51 | 247.65 | 249.60 | +2.25 | +0.90% | 4 | 120 | 56.76% |
NVDA241220C00730000 | 2024-03-28 3:52PM EDT | 2024-12-20 | 260.05 | 257.90 | 259.90 | +5.70 | +2.24% | 1 | 493 | 57.14% |
NVDA250117C00730000 | 2024-03-26 11:06AM EDT | 2025-01-17 | 304.43 | 264.60 | 268.90 | 0.00 | - | 2 | 897 | 57.40% |
NVDA250221C00730000 | 2024-03-14 3:42PM EDT | 2025-02-21 | 266.04 | 274.65 | 276.75 | 0.00 | - | 4 | 25 | 57.53% |
NVDA250321C00730000 | 2024-03-22 3:18PM EDT | 2025-03-21 | 313.75 | 279.65 | 282.10 | 0.00 | - | 6 | 87 | 57.04% |
NVDA250620C00730000 | 2024-03-28 3:30PM EDT | 2025-06-20 | 302.45 | 300.00 | 302.25 | -48.80 | -13.89% | 9 | 501 | 57.21% |
NVDA251219C00730000 | 2024-03-27 2:13PM EDT | 2025-12-19 | 336.97 | 334.90 | 337.20 | 0.00 | - | 10 | 316 | 57.39% |
NVDA260116C00730000 | 2024-03-27 9:33AM EDT | 2026-01-16 | 356.10 | 336.20 | 344.45 | 0.00 | - | 1 | 1,032 | 57.25% |
NVDA260618C00730000 | 2024-03-27 9:53AM EDT | 2026-06-18 | 376.99 | 364.45 | 367.05 | 0.00 | - | 1 | 367 | 57.49% |
NVDA261218C00730000 | 2024-03-28 1:29PM EDT | 2026-12-18 | 396.23 | 390.10 | 395.45 | +1.72 | +0.44% | 2 | 83 | 57.69% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00730000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.14 | 0.11 | 0.13 | -0.12 | -46.15% | 616 | 734 | 56.64% |
NVDA240412P00730000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 0.45 | 0.38 | 0.51 | -0.32 | -41.56% | 17 | 567 | 49.78% |
NVDA240419P00730000 | 2024-03-28 3:26PM EDT | 2024-04-19 | 1.20 | 1.17 | 1.35 | -0.74 | -38.14% | 36 | 2,220 | 48.12% |
NVDA240426P00730000 | 2024-03-28 11:51AM EDT | 2024-04-26 | 2.23 | 2.13 | 2.37 | -0.87 | -28.06% | 7 | 190 | 46.73% |
NVDA240503P00730000 | 2024-03-28 12:16PM EDT | 2024-05-03 | 3.57 | 2.73 | 4.05 | -1.58 | -30.68% | 2 | 22 | 47.22% |
NVDA240517P00730000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 6.10 | 6.00 | 6.20 | -0.90 | -12.86% | 87 | 821 | 44.62% |
NVDA240621P00730000 | 2024-03-28 2:51PM EDT | 2024-06-21 | 21.39 | 21.20 | 21.50 | -3.34 | -13.51% | 8 | 774 | 51.11% |
NVDA240816P00730000 | 2024-03-27 11:40AM EDT | 2024-08-16 | 33.55 | 31.55 | 32.30 | -2.55 | -7.06% | 4 | 207 | 47.20% |
NVDA240920P00730000 | 2024-03-28 3:27PM EDT | 2024-09-20 | 40.85 | 40.70 | 41.45 | -4.75 | -10.42% | 62 | 250 | 47.46% |
NVDA241018P00730000 | 2024-03-28 10:19AM EDT | 2024-10-18 | 47.45 | 45.05 | 46.05 | -2.05 | -4.14% | 3 | 116 | 46.43% |
NVDA241115P00730000 | 2024-03-28 10:19AM EDT | 2024-11-15 | 53.10 | 50.55 | 51.60 | +5.79 | +12.24% | 2 | 114 | 46.15% |
NVDA241220P00730000 | 2024-03-26 10:18AM EDT | 2024-12-20 | 53.97 | 57.55 | 58.70 | 0.00 | - | 5 | 168 | 46.07% |
NVDA250117P00730000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 61.45 | 61.05 | 62.20 | -4.05 | -6.18% | 267 | 603 | 45.24% |
NVDA250221P00730000 | 2024-03-12 3:40PM EDT | 2025-02-21 | 74.90 | 66.90 | 68.30 | 0.00 | - | 23 | 4 | 45.08% |
NVDA250321P00730000 | 2024-03-28 12:37PM EDT | 2025-03-21 | 72.55 | 71.15 | 72.50 | -4.45 | -5.78% | 50 | 323 | 44.80% |
NVDA250620P00730000 | 2024-03-26 11:45AM EDT | 2025-06-20 | 80.30 | 83.55 | 85.05 | 0.00 | - | 5 | 113 | 43.99% |
NVDA251219P00730000 | 2024-03-26 3:05PM EDT | 2025-12-19 | 100.16 | 104.75 | 106.50 | 0.00 | - | 1 | 99 | 42.78% |
NVDA260116P00730000 | 2024-03-26 1:15PM EDT | 2026-01-16 | 103.09 | 107.25 | 108.90 | 0.00 | - | 4 | 364 | 42.47% |
NVDA260618P00730000 | 2024-03-13 1:42PM EDT | 2026-06-18 | 127.30 | 122.20 | 124.20 | 0.00 | - | 6 | 18 | 41.80% |
NVDA261218P00730000 | 2024-03-28 2:57PM EDT | 2026-12-18 | 138.78 | 136.95 | 140.30 | -2.49 | -1.76% | 4 | 42 | 41.11% |