Italia markets closed
Dow Jones
39.251,30 -419,74 (-1,06%) Nasdaq
16.876,20 +74,66 (+0,44%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0821 -0,0006 (-0,05%) Bitcoin EUR
62.877,01 -2.067,05 (-3,18%) CMC Crypto 200
1.472,15 -30,51 (-2,03%)
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:33PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240621C00025000 | 2024-02-20 1:03PM EDT | 25.00 | 36.20 | 77.50 | 79.60 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240621C00030000 | 2024-05-03 12:36PM EDT | 30.00 | 62.40 | 96.60 | 99.30 | 0.00 | - | 2 | 3 | 0.00% |
| NVDX240621C00032000 | 2024-01-24 1:23PM EDT | 32.00 | 19.40 | 46.40 | 48.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240621C00033000 | 2024-05-03 12:05PM EDT | 33.00 | 59.50 | 93.60 | 96.80 | 0.00 | - | 1 | 3 | 233.79% |
| NVDX240621C00034000 | 2024-05-06 12:51PM EDT | 34.00 | 64.60 | 93.00 | 95.80 | 0.00 | - | 4 | 0 | 228.91% |
| NVDX240621C00035000 | 2024-03-26 10:11AM EDT | 35.00 | 77.10 | 43.70 | 45.90 | 0.00 | - | 10 | 0 | 0.00% |
| NVDX240621C00036000 | 2024-01-22 10:40AM EDT | 36.00 | 16.26 | 21.50 | 31.50 | 0.00 | - | 4 | 1 | 0.00% |
| NVDX240621C00037000 | 2024-01-22 10:50AM EDT | 37.00 | 15.56 | 22.40 | 25.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240621C00038000 | 2024-03-08 1:43PM EDT | 38.00 | 64.19 | 54.80 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| NVDX240621C00039000 | 2024-01-19 11:08AM EDT | 39.00 | 11.60 | 31.10 | 33.80 | 0.00 | - | 2 | 2 | 0.00% |
| NVDX240621C00040000 | 2024-05-14 2:51PM EDT | 40.00 | 57.60 | 87.00 | 88.90 | 0.00 | - | 8 | 36 | 0.00% |
| NVDX240621C00041000 | 2024-02-01 2:09PM EDT | 41.00 | 14.80 | 43.70 | 46.10 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240621C00042000 | 2024-04-01 12:31PM EDT | 42.00 | 58.30 | 43.10 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240621C00046000 | 2024-01-26 1:23PM EDT | 46.00 | 12.20 | 34.60 | 37.10 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240621C00047000 | 2024-02-01 4:50PM EDT | 47.00 | 13.40 | 38.50 | 40.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240621C00050000 | 2024-05-14 3:46PM EDT | 50.00 | 47.90 | 76.60 | 79.40 | 0.00 | - | 38 | 24 | 0.00% |
| NVDX240621C00051000 | 2024-01-26 10:52AM EDT | 51.00 | 9.20 | 30.90 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240621C00052000 | 2024-05-23 10:00AM EDT | 52.00 | 70.47 | 74.60 | 77.30 | +60.97 | +641.79% | 1 | 1 | 0.00% |
| NVDX240621C00054000 | 2024-02-07 4:50PM EDT | 54.00 | 17.00 | 43.20 | 49.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDX240621C00055000 | 2024-05-14 2:52PM EDT | 55.00 | 43.20 | 71.60 | 74.40 | 0.00 | - | 12 | 3 | 0.00% |
| NVDX240621C00057000 | 2024-02-16 10:32AM EDT | 57.00 | 17.00 | 43.30 | 45.50 | 0.00 | - | 7 | 4 | 0.00% |
| NVDX240621C00058000 | 2024-02-26 12:27PM EDT | 58.00 | 28.20 | 44.60 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240621C00059000 | 2024-05-01 11:16AM EDT | 59.00 | 26.00 | 67.60 | 70.50 | 0.00 | - | - | 2 | 98.44% |
| NVDX240621C00060000 | 2024-05-14 2:46PM EDT | 60.00 | 38.30 | 67.00 | 69.00 | 0.00 | - | 7 | 21 | 0.00% |
| NVDX240621C00061000 | 2024-05-23 10:54AM EDT | 61.00 | 64.93 | 66.00 | 68.00 | +47.73 | +277.50% | 2 | 2 | 0.00% |
| NVDX240621C00062000 | 2024-02-22 11:30AM EDT | 62.00 | 22.20 | 50.20 | 53.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240621C00063000 | 2024-03-18 10:23AM EDT | 63.00 | 44.36 | 27.10 | 29.50 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240621C00064000 | 2024-05-22 9:42AM EDT | 64.00 | 40.47 | 63.00 | 64.80 | 0.00 | - | 5 | 6 | 0.00% |
| NVDX240621C00065000 | 2024-05-17 2:13PM EDT | 65.00 | 36.59 | 62.00 | 64.90 | 0.00 | - | 2 | 0 | 129.69% |
| NVDX240621C00066000 | 2024-05-23 11:46AM EDT | 66.00 | 61.00 | 60.80 | 63.80 | +20.81 | +51.78% | 2 | 2 | 121.39% |
| NVDX240621C00067000 | 2024-03-06 10:30AM EDT | 67.00 | 35.60 | 30.10 | 32.90 | 0.00 | - | 1 | 2 | 0.00% |
| NVDX240621C00068000 | 2024-04-24 9:30AM EDT | 68.00 | 22.60 | 58.70 | 61.80 | 0.00 | - | 7 | 7 | 116.60% |
| NVDX240621C00069000 | 2024-05-13 12:05PM EDT | 69.00 | 30.00 | 58.00 | 60.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDX240621C00070000 | 2024-05-22 2:48PM EDT | 70.00 | 50.00 | 56.90 | 59.00 | +15.90 | +46.63% | 43 | 46 | 0.00% |
| NVDX240621C00071000 | 2024-05-01 3:39PM EDT | 71.00 | 20.34 | 55.80 | 57.90 | 0.00 | - | 10 | 11 | 0.00% |
| NVDX240621C00074000 | 2024-03-07 4:41PM EDT | 74.00 | 40.70 | 27.30 | 31.20 | 0.00 | - | 1 | 9 | 0.00% |
| NVDX240621C00075000 | 2024-05-17 2:54PM EDT | 75.00 | 49.00 | 52.00 | 54.50 | +20.70 | +73.14% | 1 | 8 | 70.31% |
| NVDX240621C00080000 | 2024-05-23 10:27AM EDT | 80.00 | 44.50 | 47.40 | 49.30 | +17.70 | +66.04% | 4 | 16 | 0.00% |
| NVDX240621C00085000 | 2024-05-23 12:23PM EDT | 85.00 | 41.57 | 42.10 | 44.80 | +18.27 | +78.41% | 5 | 266 | 80.27% |
| NVDX240621C00090000 | 2024-05-23 11:54AM EDT | 90.00 | 37.35 | 37.50 | 40.00 | +17.95 | +92.53% | 6 | 121 | 77.83% |
| NVDX240621C00095000 | 2024-05-23 11:22AM EDT | 95.00 | 32.40 | 33.00 | 35.00 | +15.10 | +87.28% | 1 | 37 | 68.12% |
| NVDX240621C00100000 | 2024-05-23 1:15PM EDT | 100.00 | 30.05 | 28.80 | 30.00 | +15.65 | +109.06% | 62 | 305 | 58.79% |
| NVDX240621C00103000 | 2024-05-23 10:13AM EDT | 103.00 | 26.96 | 26.20 | 29.00 | +14.76 | +120.98% | 22 | 24 | 64.72% |
| NVDX240621C00104000 | 2024-05-23 9:59AM EDT | 104.00 | 20.40 | 25.50 | 27.40 | +7.50 | +58.14% | 10 | 32 | 60.21% |
| NVDX240621C00105000 | 2024-05-23 11:57AM EDT | 105.00 | 25.00 | 24.70 | 26.40 | +12.93 | +107.13% | 28 | 143 | 59.81% |
| NVDX240621C00106000 | 2024-05-23 11:00AM EDT | 106.00 | 22.30 | 23.80 | 25.80 | +11.30 | +102.73% | 21 | 58 | 61.50% |
| NVDX240621C00107000 | 2024-05-23 9:30AM EDT | 107.00 | 16.50 | 23.10 | 25.00 | +5.48 | +49.73% | 1 | 10 | 62.77% |
| NVDX240621C00108000 | 2024-05-23 9:48AM EDT | 108.00 | 21.70 | 22.40 | 24.40 | +11.80 | +119.19% | 15 | 19 | 64.92% |
| NVDX240621C00109000 | 2024-05-23 11:44AM EDT | 109.00 | 22.00 | 21.50 | 23.60 | +11.10 | +101.83% | 24 | 206 | 64.40% |
| NVDX240621C00110000 | 2024-05-23 1:07PM EDT | 110.00 | 22.00 | 21.20 | 22.90 | +12.50 | +131.58% | 20 | 81 | 67.53% |
| NVDX240621C00111000 | 2024-05-23 11:45AM EDT | 111.00 | 20.50 | 20.20 | 22.00 | +10.00 | +95.24% | 5 | 4 | 65.65% |
| NVDX240621C00112000 | 2024-05-23 12:39PM EDT | 112.00 | 20.30 | 20.30 | 21.40 | +10.62 | +109.71% | 4 | 13 | 70.53% |
| NVDX240621C00113000 | 2024-05-23 10:29AM EDT | 113.00 | 18.20 | 18.80 | 20.80 | +8.10 | +80.20% | 2 | 5 | 67.53% |
| NVDX240621C00114000 | 2024-05-23 11:39AM EDT | 114.00 | 18.80 | 18.10 | 20.00 | +9.90 | +111.24% | 12 | 13 | 67.26% |
| NVDX240621C00115000 | 2024-05-23 1:02PM EDT | 115.00 | 18.00 | 18.00 | 19.40 | +10.60 | +143.24% | 44 | 134 | 70.34% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240621P00025000 | 2024-05-21 10:29AM EDT | 25.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 12 | 12 | 245.31% |
| NVDX240621P00029000 | 2023-12-11 11:54AM EDT | 29.00 | 4.70 | 1.70 | 4.80 | 0.00 | - | - | 1 | 416.21% |
| NVDX240621P00030000 | 2024-01-16 11:48AM EDT | 30.00 | 2.30 | 0.05 | 2.85 | 0.00 | - | - | 6 | 330.86% |
| NVDX240621P00031000 | 2024-01-22 12:25PM EDT | 31.00 | 3.60 | 0.05 | 3.40 | 0.00 | - | 2 | 0 | 336.91% |
| NVDX240621P00035000 | 2024-03-13 11:45AM EDT | 35.00 | 1.15 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 268.65% |
| NVDX240621P00037000 | 2024-02-22 10:30AM EDT | 37.00 | 4.60 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 268.56% |
| NVDX240621P00040000 | 2024-05-01 11:49AM EDT | 40.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 2 | 23 | 226.37% |
| NVDX240621P00044000 | 2024-01-31 12:36PM EDT | 44.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| NVDX240621P00045000 | 2024-05-17 3:47PM EDT | 45.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 208.11% |
| NVDX240621P00047000 | 2024-05-16 2:50PM EDT | 47.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | - | 3 | 200.20% |
| NVDX240621P00050000 | 2024-05-10 9:53AM EDT | 50.00 | 1.04 | 0.00 | 1.35 | 0.00 | - | 8 | 7 | 188.96% |
| NVDX240621P00055000 | 2024-02-22 11:07AM EDT | 55.00 | 5.50 | 0.95 | 3.90 | 0.00 | - | 2 | 0 | 229.39% |
| NVDX240621P00057000 | 2024-03-13 9:48AM EDT | 57.00 | 5.30 | 0.55 | 3.60 | 0.00 | - | - | 0 | 212.21% |
| NVDX240621P00058000 | 2024-05-20 11:24AM EDT | 58.00 | 0.45 | 0.30 | 1.40 | 0.00 | - | 1 | 0 | 169.73% |
| NVDX240621P00060000 | 2024-05-14 1:39PM EDT | 60.00 | 1.10 | 0.05 | 1.40 | 0.00 | - | 2 | 11 | 158.20% |
| NVDX240621P00063000 | 2024-05-01 11:19AM EDT | 63.00 | 4.98 | 0.00 | 1.40 | 0.00 | - | - | 1 | 148.34% |
| NVDX240621P00065000 | 2024-05-10 10:14AM EDT | 65.00 | 0.35 | 0.00 | 1.45 | -1.91 | -84.51% | 2 | 5 | 143.65% |
| NVDX240621P00066000 | 2024-05-17 3:18PM EDT | 66.00 | 1.55 | 0.00 | 1.45 | 0.00 | - | 13 | 13 | 140.82% |
| NVDX240621P00067000 | 2024-05-06 3:04PM EDT | 67.00 | 2.00 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 138.09% |
| NVDX240621P00068000 | 2024-05-20 9:31AM EDT | 68.00 | 3.63 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 136.33% |
| NVDX240621P00069000 | 2024-05-21 2:45PM EDT | 69.00 | 1.20 | 0.20 | 1.40 | 0.00 | - | 1 | 3 | 135.45% |
| NVDX240621P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.25 | 0.20 | 1.55 | -1.08 | -81.20% | 10 | 28 | 135.25% |
| NVDX240621P00073000 | 2024-05-20 9:30AM EDT | 73.00 | 2.50 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 124.95% |
| NVDX240621P00074000 | 2024-05-23 11:40AM EDT | 74.00 | 0.50 | 0.00 | 1.60 | -1.70 | -77.27% | 2 | 4 | 122.41% |
| NVDX240621P00075000 | 2024-05-23 12:55PM EDT | 75.00 | 0.45 | 0.25 | 0.90 | -1.55 | -77.50% | 8 | 52 | 112.11% |
| NVDX240621P00080000 | 2024-05-23 10:24AM EDT | 80.00 | 0.60 | 0.00 | 1.55 | -2.30 | -79.31% | 13 | 58 | 107.08% |
| NVDX240621P00085000 | 2024-05-23 10:33AM EDT | 85.00 | 0.66 | 0.00 | 1.10 | -3.37 | -83.62% | 23 | 92 | 89.01% |
| NVDX240621P00090000 | 2024-05-23 12:06PM EDT | 90.00 | 0.95 | 0.55 | 1.10 | -4.25 | -81.73% | 55 | 73 | 86.08% |
| NVDX240621P00095000 | 2024-05-23 11:34AM EDT | 95.00 | 1.36 | 0.90 | 1.75 | -5.84 | -81.11% | 5 | 53 | 85.40% |
| NVDX240621P00100000 | 2024-05-23 1:01PM EDT | 100.00 | 1.65 | 1.50 | 2.05 | -8.05 | -82.99% | 26 | 37 | 81.20% |
| NVDX240621P00104000 | 2024-05-22 3:57PM EDT | 104.00 | 12.20 | 1.30 | 3.90 | 0.00 | - | 6 | 7 | 82.35% |
| NVDX240621P00105000 | 2024-05-22 3:55PM EDT | 105.00 | 12.60 | 2.00 | 4.10 | 0.00 | - | 5 | 9 | 84.94% |
| NVDX240621P00109000 | 2024-05-20 1:55PM EDT | 109.00 | 15.95 | 3.20 | 5.00 | 0.00 | - | 2 | 5 | 85.25% |
| NVDX240621P00111000 | 2024-05-23 9:56AM EDT | 111.00 | 6.10 | 3.00 | 5.50 | -16.60 | -73.13% | 3 | 3 | 81.31% |
| NVDX240621P00112000 | 2024-05-23 12:26PM EDT | 112.00 | 4.05 | 4.00 | 4.90 | -14.95 | -76.08% | 65 | 1 | 80.42% |
© 2024 Yahoo. Tutti i diritti riservati.