Italia markets open in 1 hour 9 minutes
Dow Jones
39.411,21 +260,91 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.140,17 +335,52 (+0,86%) EUR/USD
1,0745 +0,0008 (+0,08%) Bitcoin EUR
56.779,15 -1.248,74 (-2,15%) CMC Crypto 200
1.273,01 -36,71 (-2,80%)
T-Rex 2X Long NVIDIA Daily Target ETF (NVDX)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240920C00039000 | 2024-06-05 3:17PM EDT | 39.00 | 130.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00040000 | 2024-06-20 10:13AM EDT | 40.00 | 172.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDX240920C00043000 | 2024-02-01 12:51PM EDT | 43.00 | 16.65 | 43.20 | 46.50 | 0.00 | - | 5 | 0 | 0.00% |
| NVDX240920C00045000 | 2024-02-14 4:55PM EDT | 45.00 | 31.10 | 54.40 | 57.10 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00046000 | 2024-03-19 10:26AM EDT | 46.00 | 49.28 | 43.60 | 46.20 | 0.00 | - | 1 | 5 | 0.00% |
| NVDX240920C00047000 | 2024-03-27 11:18AM EDT | 47.00 | 56.57 | 44.70 | 47.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240920C00050000 | 2024-06-06 1:19PM EDT | 50.00 | 111.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDX240920C00051000 | 2024-03-07 10:35AM EDT | 51.00 | 58.10 | 46.90 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00053000 | 2024-05-20 9:38AM EDT | 53.00 | 55.00 | 152.20 | 156.00 | 0.00 | - | - | 1 | 1,047.66% |
| NVDX240920C00054000 | 2024-02-02 4:55PM EDT | 54.00 | 16.90 | 35.50 | 38.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00055000 | 2024-03-28 2:40PM EDT | 55.00 | 50.20 | 40.40 | 42.90 | 0.00 | - | 1 | 2 | 0.00% |
| NVDX240920C00058000 | 2024-06-06 3:13PM EDT | 58.00 | 107.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDX240920C00059000 | 2024-06-05 3:57PM EDT | 59.00 | 110.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240920C00060000 | 2024-06-05 11:05AM EDT | 60.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDX240920C00061000 | 2024-06-24 9:36AM EDT | 61.00 | 109.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDX240920C00062000 | 2024-02-22 11:13AM EDT | 62.00 | 25.10 | 53.50 | 57.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00064000 | 2024-02-22 10:43AM EDT | 64.00 | 21.50 | 52.20 | 55.90 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00066000 | 2024-03-19 10:46AM EDT | 66.00 | 38.50 | 30.00 | 33.50 | 0.00 | - | 4 | 30 | 0.00% |
| NVDX240920C00068000 | 2024-02-22 10:31AM EDT | 68.00 | 20.00 | 49.70 | 53.50 | 0.00 | - | 1 | 4 | 0.00% |
| NVDX240920C00069000 | 2024-03-19 10:37AM EDT | 69.00 | 36.00 | 28.90 | 32.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDX240920C00070000 | 2024-05-20 11:11AM EDT | 70.00 | 40.10 | 136.30 | 140.30 | 0.00 | - | 6 | 9 | 566.19% |
| NVDX240920C00071000 | 2024-02-20 11:04AM EDT | 71.00 | 13.30 | 42.70 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00072000 | 2024-04-23 11:46AM EDT | 72.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX240920C00073000 | 2024-05-23 9:44AM EDT | 73.00 | 55.00 | 106.30 | 111.30 | 0.00 | - | 5 | 7 | 301.67% |
| NVDX240920C00074000 | 2024-05-28 12:02PM EDT | 74.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00075000 | 2024-05-30 3:42PM EDT | 75.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00080000 | 2024-05-23 10:32AM EDT | 80.00 | 50.22 | 100.10 | 105.10 | 0.00 | - | 8 | 12 | 279.10% |
| NVDX240920C00085000 | 2024-06-12 10:11AM EDT | 85.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDX240920C00090000 | 2024-06-20 3:42PM EDT | 90.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00095000 | 2024-05-23 9:38AM EDT | 95.00 | 37.90 | 87.30 | 92.30 | 0.00 | - | 1 | 8 | 240.89% |
| NVDX240920C00100000 | 2024-06-20 1:36PM EDT | 100.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDX240920C00103000 | 2024-06-04 3:39PM EDT | 103.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00104000 | 2024-06-12 10:15AM EDT | 104.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDX240920C00105000 | 2024-06-21 11:39AM EDT | 105.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00108000 | 2024-04-11 1:40PM EDT | 108.00 | 22.30 | 16.70 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00109000 | 2024-06-21 3:31PM EDT | 109.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240920C00110000 | 2024-05-16 12:01PM EDT | 110.00 | 21.84 | 90.90 | 93.50 | 0.00 | - | 3 | 2 | 283.13% |
| NVDX240920C00113000 | 2024-04-11 10:13AM EDT | 113.00 | 19.10 | 15.20 | 17.80 | 0.00 | - | 6 | 6 | 0.00% |
| NVDX240920C00114000 | 2024-04-19 3:20PM EDT | 114.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240920C00115000 | 2024-06-24 12:17PM EDT | 115.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240920C00129000 | 2024-06-05 3:27PM EDT | 129.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00130000 | 2024-06-20 9:41AM EDT | 130.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDX240920C00140000 | 2024-06-21 2:21PM EDT | 140.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDX240920C00145000 | 2024-06-14 10:46AM EDT | 145.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDX240920C00150000 | 2024-06-17 11:55AM EDT | 150.00 | 61.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00155000 | 2024-06-24 11:40AM EDT | 155.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920C00160000 | 2024-06-24 3:01PM EDT | 160.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDX240920C00165000 | 2024-06-20 12:30PM EDT | 165.00 | 59.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDX240920C00170000 | 2024-06-17 3:57PM EDT | 170.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDX240920C00175000 | 2024-06-24 2:05PM EDT | 175.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDX240920C00180000 | 2024-06-24 10:16AM EDT | 180.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDX240920C00185000 | 2024-06-14 10:49AM EDT | 185.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDX240920C00190000 | 2024-06-20 1:38PM EDT | 190.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDX240920C00195000 | 2024-06-20 2:02PM EDT | 195.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDX240920C00200000 | 2024-06-24 10:44AM EDT | 200.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDX240920C00205000 | 2024-06-24 10:44AM EDT | 205.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDX240920C00210000 | 2024-06-21 12:20PM EDT | 210.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDX240920C00215000 | 2024-06-21 9:39AM EDT | 215.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDX240920C00220000 | 2024-06-21 2:53PM EDT | 220.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NVDX240920C00225000 | 2024-06-21 3:48PM EDT | 225.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDX240920C00240000 | 2024-06-20 10:21AM EDT | 240.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDX240920C00260000 | 2024-06-20 9:58AM EDT | 260.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDX240920C00275000 | 2024-06-21 3:50PM EDT | 275.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDX240920C00295000 | 2024-06-24 9:54AM EDT | 295.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX240920P00039000 | 2024-06-04 2:46PM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDX240920P00040000 | 2024-05-29 2:40PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDX240920P00043000 | 2024-06-05 3:29PM EDT | 43.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDX240920P00045000 | 2024-06-21 3:15PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDX240920P00046000 | 2024-05-01 3:16PM EDT | 46.00 | 3.40 | 0.00 | 2.35 | 0.00 | - | - | 2 | 148.78% |
| NVDX240920P00047000 | 2024-03-06 4:45PM EDT | 47.00 | 3.90 | 1.95 | 5.30 | 0.00 | - | 4 | 0 | 191.63% |
| NVDX240920P00049000 | 2024-04-18 11:50AM EDT | 49.00 | 3.70 | 0.60 | 3.70 | 0.00 | - | - | 1 | 161.82% |
| NVDX240920P00050000 | 2024-06-24 10:04AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDX240920P00055000 | 2024-06-18 12:11PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDX240920P00058000 | 2024-03-11 10:07AM EDT | 58.00 | 8.50 | 4.80 | 8.20 | 0.00 | - | 1 | 1 | 193.14% |
| NVDX240920P00059000 | 2024-03-25 12:04PM EDT | 59.00 | 5.50 | 8.00 | 11.10 | 0.00 | - | 1 | 1 | 219.58% |
| NVDX240920P00060000 | 2024-05-28 11:38AM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDX240920P00062000 | 2024-02-16 11:14AM EDT | 62.00 | 16.54 | 8.50 | 12.10 | 0.00 | - | 2 | 2 | 216.47% |
| NVDX240920P00064000 | 2024-05-30 1:42PM EDT | 64.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDX240920P00065000 | 2024-06-12 9:53AM EDT | 65.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDX240920P00066000 | 2024-03-12 11:01AM EDT | 66.00 | 10.50 | 7.30 | 10.40 | 0.00 | - | - | 10 | 191.96% |
| NVDX240920P00069000 | 2024-03-04 10:36AM EDT | 69.00 | 11.00 | 8.30 | 11.40 | 0.00 | - | 1 | 1 | 191.78% |
| NVDX240920P00070000 | 2024-06-05 9:34AM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDX240920P00072000 | 2024-05-28 3:12PM EDT | 72.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDX240920P00073000 | 2024-05-08 10:26AM EDT | 73.00 | 11.00 | 0.75 | 3.80 | 0.00 | - | 1 | 0 | 112.52% |
| NVDX240920P00074000 | 2024-03-04 10:52AM EDT | 74.00 | 14.00 | 10.60 | 13.50 | 0.00 | - | 1 | 0 | 194.57% |
| NVDX240920P00075000 | 2024-06-20 9:30AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDX240920P00080000 | 2024-06-05 10:25AM EDT | 80.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDX240920P00085000 | 2024-05-23 2:24PM EDT | 85.00 | 6.60 | 1.20 | 6.20 | 0.00 | - | 1 | 1 | 106.93% |
| NVDX240920P00090000 | 2024-06-12 11:12AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDX240920P00095000 | 2024-06-05 1:23PM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDX240920P00100000 | 2024-06-20 9:50AM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDX240920P00103000 | 2024-04-11 2:27PM EDT | 103.00 | 27.10 | 25.90 | 28.70 | 0.00 | - | 1 | 1 | 204.79% |
| NVDX240920P00105000 | 2024-05-24 3:31PM EDT | 105.00 | 12.45 | 4.80 | 9.80 | 0.00 | - | 1 | 1 | 98.95% |
| NVDX240920P00109000 | 2024-06-21 2:56PM EDT | 109.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDX240920P00110000 | 2024-06-13 9:30AM EDT | 110.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDX240920P00120000 | 2024-06-18 10:16AM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDX240920P00124000 | 2024-06-11 3:55PM EDT | 124.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDX240920P00135000 | 2024-06-04 3:53PM EDT | 135.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDX240920P00140000 | 2024-06-24 11:07AM EDT | 140.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDX240920P00145000 | 2024-06-24 11:44AM EDT | 145.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDX240920P00150000 | 2024-06-24 11:01AM EDT | 150.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDX240920P00155000 | 2024-06-20 3:24PM EDT | 155.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| NVDX240920P00160000 | 2024-06-24 12:05PM EDT | 160.00 | 32.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDX240920P00170000 | 2024-06-20 11:30AM EDT | 170.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDX240920P00180000 | 2024-06-20 12:52PM EDT | 180.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDX240920P00185000 | 2024-06-18 2:46PM EDT | 185.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX240920P00190000 | 2024-06-20 1:51PM EDT | 190.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDX240920P00200000 | 2024-06-20 11:49AM EDT | 200.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.