Italia markets close in 1 hour 43 minutes
FTSE MIB
33.668,12 +359,35 (+1,08%) Dow Jones
39.255,67 +105,34 (+0,27%) Nasdaq
17.645,58 -43,78 (-0,25%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,83 +0,10 (+0,12%) Bitcoin EUR
57.077,44 -2.774,68 (-4,64%)
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: 09:46AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240719C00098000 | 2024-05-28 3:59PM EDT | 98.00 | 51.00 | 70.10 | 75.10 | 0.00 | - | 1 | 1 | 120.51% |
| NVDX240719C00100000 | 2024-06-07 2:11PM EDT | 100.00 | 65.89 | 67.90 | 72.90 | 0.00 | - | 3 | 40 | 109.86% |
| NVDX240719C00103000 | 2024-05-31 12:11PM EDT | 103.00 | 35.32 | 65.40 | 70.40 | 0.00 | - | 5 | 0 | 119.19% |
| NVDX240719C00105000 | 2024-05-28 10:47AM EDT | 105.00 | 41.42 | 63.40 | 68.40 | 0.00 | - | 2 | 2 | 115.33% |
| NVDX240719C00106000 | 2024-05-21 2:48PM EDT | 106.00 | 15.63 | 85.30 | 88.60 | 0.00 | - | 1 | 1 | 348.24% |
| NVDX240719C00107000 | 2024-05-31 1:25PM EDT | 107.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDX240719C00108000 | 2024-05-24 2:46PM EDT | 108.00 | 26.40 | 70.10 | 75.10 | 0.00 | - | 3 | 4 | 228.96% |
| NVDX240719C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240719C00120000 | 2024-06-20 2:36PM EDT | 120.00 | 79.00 | 50.00 | 55.00 | 0.00 | - | 1 | 3 | 112.89% |
| NVDX240719C00125000 | 2024-06-21 10:36AM EDT | 125.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDX240719C00129000 | 2024-06-05 11:03AM EDT | 129.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDX240719C00130000 | 2024-06-20 2:48PM EDT | 130.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDX240719C00135000 | 2024-06-05 1:00PM EDT | 135.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240719C00140000 | 2024-06-18 11:27AM EDT | 140.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDX240719C00145000 | 2024-06-20 1:14PM EDT | 145.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDX240719C00150000 | 2024-06-11 3:04PM EDT | 150.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDX240719C00155000 | 2024-06-21 1:23PM EDT | 155.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NVDX240719C00160000 | 2024-06-21 9:57AM EDT | 160.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NVDX240719C00165000 | 2024-06-21 10:23AM EDT | 165.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| NVDX240719C00170000 | 2024-06-20 1:33PM EDT | 170.00 | 34.35 | 17.10 | 21.60 | 0.00 | - | 13 | 21 | 107.68% |
| NVDX240719C00175000 | 2024-06-21 3:48PM EDT | 175.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| NVDX240719C00180000 | 2024-06-21 3:50PM EDT | 180.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 6.25% |
| NVDX240719C00185000 | 2024-06-24 9:30AM EDT | 185.00 | 14.02 | 0.00 | 0.00 | -4.37 | -19.20% | 1 | 18 | 6.25% |
| NVDX240719C00190000 | 2024-06-24 9:30AM EDT | 190.00 | 12.27 | 0.00 | 0.00 | -3.13 | -16.89% | 1 | 27 | 12.50% |
| NVDX240719C00195000 | 2024-06-21 10:50AM EDT | 195.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 12.50% |
| NVDX240719C00200000 | 2024-06-21 3:57PM EDT | 200.00 | 13.50 | 5.60 | 10.60 | 0.00 | - | 43 | 56 | 100.00% |
| NVDX240719C00205000 | 2024-06-20 1:34PM EDT | 205.00 | 17.06 | 6.50 | 11.20 | 0.00 | - | 2 | 4 | 111.56% |
| NVDX240719C00210000 | 2024-06-21 10:22AM EDT | 210.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| NVDX240719C00215000 | 2024-06-21 10:33AM EDT | 215.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 25.00% |
| NVDX240719C00220000 | 2024-06-21 9:48AM EDT | 220.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NVDX240719C00225000 | 2024-06-21 3:56PM EDT | 225.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 25.00% |
| NVDX240719C00230000 | 2024-06-21 9:53AM EDT | 230.00 | 6.50 | 0.30 | 5.20 | 0.00 | - | 3 | 1 | 94.27% |
| NVDX240719C00235000 | 2024-06-21 2:17PM EDT | 235.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NVDX240719C00240000 | 2024-06-21 3:01PM EDT | 240.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 25.00% |
| NVDX240719C00245000 | 2024-06-21 11:26AM EDT | 245.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NVDX240719C00250000 | 2024-06-21 12:14PM EDT | 250.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| NVDX240719C00260000 | 2024-06-18 2:07PM EDT | 260.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| NVDX240719C00265000 | 2024-06-20 9:54AM EDT | 265.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| NVDX240719C00275000 | 2024-06-21 9:48AM EDT | 275.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NVDX240719C00280000 | 2024-06-20 2:50PM EDT | 280.00 | 4.50 | 0.20 | 3.20 | 0.00 | - | - | 3 | 119.04% |
| NVDX240719C00285000 | 2024-06-21 10:01AM EDT | 285.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDX240719C00290000 | 2024-06-18 11:42AM EDT | 290.00 | 3.10 | 0.05 | 3.00 | 0.00 | - | - | 2 | 122.36% |
| NVDX240719C00295000 | 2024-06-21 11:00AM EDT | 295.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240719P00098000 | 2024-05-23 1:38PM EDT | 98.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | - | 1 | 159.45% |
| NVDX240719P00100000 | 2024-06-20 3:10PM EDT | 100.00 | 0.55 | 0.80 | 5.80 | 0.00 | - | 2 | 5 | 167.31% |
| NVDX240719P00102000 | 2024-05-17 3:59PM EDT | 102.00 | 16.81 | 0.05 | 2.15 | 0.00 | - | 2 | 2 | 122.80% |
| NVDX240719P00104000 | 2024-05-22 3:54PM EDT | 104.00 | 15.04 | 0.00 | 5.00 | 0.00 | - | - | 8 | 145.41% |
| NVDX240719P00105000 | 2024-06-06 9:59AM EDT | 105.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 0 | 143.14% |
| NVDX240719P00108000 | 2024-06-14 10:11AM EDT | 108.00 | 0.84 | 0.05 | 5.00 | 0.00 | - | 1 | 10 | 136.82% |
| NVDX240719P00120000 | 2024-06-21 2:03PM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| NVDX240719P00125000 | 2024-06-21 11:37AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NVDX240719P00129000 | 2024-06-07 9:38AM EDT | 129.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| NVDX240719P00130000 | 2024-06-21 2:53PM EDT | 130.00 | 3.20 | 2.50 | 4.90 | 0.00 | - | 8 | 7 | 104.42% |
| NVDX240719P00135000 | 2024-06-21 2:09PM EDT | 135.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 25.00% |
| NVDX240719P00140000 | 2024-06-21 2:18PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NVDX240719P00145000 | 2024-06-21 9:30AM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| NVDX240719P00150000 | 2024-06-21 3:11PM EDT | 150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 12.50% |
| NVDX240719P00155000 | 2024-06-21 10:24AM EDT | 155.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| NVDX240719P00160000 | 2024-06-21 3:57PM EDT | 160.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| NVDX240719P00165000 | 2024-06-21 1:34PM EDT | 165.00 | 12.99 | 15.90 | 19.60 | 0.00 | - | 3 | 4 | 113.12% |
| NVDX240719P00170000 | 2024-06-21 3:48PM EDT | 170.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDX240719P00175000 | 2024-06-21 9:42AM EDT | 175.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDX240719P00180000 | 2024-06-21 3:55PM EDT | 180.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NVDX240719P00185000 | 2024-06-21 10:08AM EDT | 185.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDX240719P00190000 | 2024-06-21 1:35PM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| NVDX240719P00195000 | 2024-06-20 11:32AM EDT | 195.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDX240719P00200000 | 2024-06-21 11:25AM EDT | 200.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| NVDX240719P00210000 | 2024-06-21 10:22AM EDT | 210.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDX240719P00220000 | 2024-06-21 3:55PM EDT | 220.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDX240719P00225000 | 2024-06-20 9:46AM EDT | 225.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| NVDX240719P00250000 | 2024-06-21 10:00AM EDT | 250.00 | 74.00 | 80.70 | 85.70 | 0.00 | - | 4 | 2 | 114.53% |
© 2024 Yahoo. Tutti i diritti riservati.