Italia markets close in 2 hours 11 minutes
FTSE MIB
33.662,61 +353,84 (+1,06%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,61 -0,12 (-0,15%) Bitcoin EUR
56.796,29 -3.081,88 (-5,15%)
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
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX241220C00071000 | 2024-06-21 1:05PM EDT | 71.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDX241220C00072000 | 2024-06-18 2:54PM EDT | 72.00 | 140.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDX241220C00076000 | 2024-05-22 9:42AM EDT | 76.00 | 40.49 | 106.70 | 111.70 | 0.00 | - | - | 5 | 85.63% |
| NVDX241220C00077000 | 2024-06-17 10:24AM EDT | 77.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDX241220C00080000 | 2024-06-12 3:51PM EDT | 80.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 50 | 11 | 0.00% |
| NVDX241220C00087000 | 2024-05-22 9:42AM EDT | 87.00 | 35.09 | 98.50 | 103.50 | 0.00 | - | - | 9 | 92.66% |
| NVDX241220C00089000 | 2024-05-07 10:20AM EDT | 89.00 | 31.00 | 85.10 | 88.10 | 0.00 | - | - | 0 | 0.00% |
| NVDX241220C00090000 | 2024-06-12 1:08PM EDT | 90.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDX241220C00092000 | 2024-04-26 2:35PM EDT | 92.00 | 28.00 | 50.40 | 53.50 | 0.00 | - | 2 | 4 | 0.00% |
| NVDX241220C00095000 | 2024-05-31 2:49PM EDT | 95.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDX241220C00096000 | 2024-05-10 9:51AM EDT | 96.00 | 29.40 | 79.00 | 82.40 | 0.00 | - | 1 | 5 | 0.00% |
| NVDX241220C00100000 | 2024-06-20 2:38PM EDT | 100.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDX241220C00101000 | 2024-05-22 2:02PM EDT | 101.00 | 29.30 | 89.00 | 94.00 | 0.00 | - | - | 1 | 97.23% |
| NVDX241220C00102000 | 2024-06-11 10:47AM EDT | 102.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDX241220C00103000 | 2024-06-21 1:19PM EDT | 103.00 | 91.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX241220C00104000 | 2024-05-21 9:30AM EDT | 104.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDX241220C00105000 | 2024-06-05 3:38PM EDT | 105.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| NVDX241220C00106000 | 2024-05-21 12:44PM EDT | 106.00 | 29.00 | 97.20 | 102.00 | 0.00 | - | - | 11 | 137.63% |
| NVDX241220C00107000 | 2024-05-16 12:42PM EDT | 107.00 | 29.98 | 99.40 | 102.30 | 0.00 | - | - | 4 | 143.57% |
| NVDX241220C00108000 | 2024-06-12 12:45PM EDT | 108.00 | 85.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDX241220C00110000 | 2024-06-21 1:08PM EDT | 110.00 | 88.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDX241220C00115000 | 2024-06-21 3:31PM EDT | 115.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX241220C00120000 | 2024-06-21 1:03PM EDT | 120.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX241220C00125000 | 2024-06-13 10:20AM EDT | 125.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDX241220C00126000 | 2024-05-31 2:28PM EDT | 126.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX241220C00128000 | 2024-06-06 1:36PM EDT | 128.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDX241220C00130000 | 2024-06-13 2:42PM EDT | 130.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDX241220C00135000 | 2024-06-20 12:21PM EDT | 135.00 | 92.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDX241220C00140000 | 2024-06-12 12:36PM EDT | 140.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDX241220C00145000 | 2024-06-21 1:59PM EDT | 145.00 | 67.42 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NVDX241220C00150000 | 2024-06-20 1:02PM EDT | 150.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 27 | 77 | 0.00% |
| NVDX241220C00155000 | 2024-06-05 9:43AM EDT | 155.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDX241220C00160000 | 2024-06-05 12:46PM EDT | 160.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NVDX241220C00165000 | 2024-06-21 1:59PM EDT | 165.00 | 58.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDX241220C00170000 | 2024-06-20 11:45AM EDT | 170.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDX241220C00175000 | 2024-06-21 10:48AM EDT | 175.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDX241220C00180000 | 2024-06-12 12:04PM EDT | 180.00 | 48.83 | 0.00 | 0.00 | 0.00 | - | 25 | 14 | 0.00% |
| NVDX241220C00185000 | 2024-06-21 11:18AM EDT | 185.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| NVDX241220C00190000 | 2024-06-17 9:49AM EDT | 190.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| NVDX241220C00195000 | 2024-06-20 11:30AM EDT | 195.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 1.56% |
| NVDX241220C00200000 | 2024-06-21 11:27AM EDT | 200.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NVDX241220C00210000 | 2024-06-18 9:46AM EDT | 210.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NVDX241220C00215000 | 2024-06-18 9:41AM EDT | 215.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NVDX241220C00220000 | 2024-06-20 2:04PM EDT | 220.00 | 49.73 | 0.00 | 0.00 | 0.00 | - | 43 | 35 | 6.25% |
| NVDX241220C00225000 | 2024-06-20 2:04PM EDT | 225.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 43 | 52 | 6.25% |
| NVDX241220C00230000 | 2024-06-21 2:40PM EDT | 230.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NVDX241220C00250000 | 2024-06-21 11:12AM EDT | 250.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| NVDX241220C00260000 | 2024-06-17 3:12PM EDT | 260.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NVDX241220C00270000 | 2024-06-18 10:07AM EDT | 270.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NVDX241220C00280000 | 2024-06-20 10:49AM EDT | 280.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NVDX241220C00285000 | 2024-06-21 12:09PM EDT | 285.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NVDX241220C00295000 | 2024-06-20 1:57PM EDT | 295.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDX241220P00071000 | 2024-05-31 10:49AM EDT | 71.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| NVDX241220P00072000 | 2024-05-09 9:48AM EDT | 72.00 | 15.00 | 3.50 | 7.00 | 0.00 | - | 5 | 5 | 114.03% |
| NVDX241220P00073000 | 2024-05-28 3:22PM EDT | 73.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NVDX241220P00075000 | 2024-06-07 11:56AM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NVDX241220P00080000 | 2024-05-23 1:52PM EDT | 80.00 | 10.00 | 4.80 | 9.80 | 0.00 | - | - | 1 | 114.61% |
| NVDX241220P00085000 | 2024-06-06 1:57PM EDT | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| NVDX241220P00090000 | 2024-06-14 12:58PM EDT | 90.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| NVDX241220P00091000 | 2024-06-12 3:22PM EDT | 91.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| NVDX241220P00092000 | 2024-06-12 3:36PM EDT | 92.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 25.00% |
| NVDX241220P00095000 | 2024-06-18 12:55PM EDT | 95.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDX241220P00098000 | 2024-06-21 9:30AM EDT | 98.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 46 | 47 | 12.50% |
| NVDX241220P00100000 | 2024-06-20 1:36PM EDT | 100.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| NVDX241220P00104000 | 2024-06-05 3:12PM EDT | 104.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDX241220P00107000 | 2024-05-28 1:00PM EDT | 107.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NVDX241220P00108000 | 2024-06-14 9:46AM EDT | 108.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDX241220P00110000 | 2024-06-04 1:44PM EDT | 110.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NVDX241220P00125000 | 2024-06-14 9:37AM EDT | 125.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NVDX241220P00130000 | 2024-05-30 3:41PM EDT | 130.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NVDX241220P00145000 | 2024-05-29 9:46AM EDT | 145.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NVDX241220P00150000 | 2024-06-14 1:23PM EDT | 150.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| NVDX241220P00155000 | 2024-06-18 3:15PM EDT | 155.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NVDX241220P00160000 | 2024-06-21 3:50PM EDT | 160.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NVDX241220P00180000 | 2024-06-13 11:14AM EDT | 180.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NVDX241220P00190000 | 2024-06-14 1:01PM EDT | 190.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDX241220P00200000 | 2024-06-14 10:06AM EDT | 200.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDX241220P00225000 | 2024-06-14 10:50AM EDT | 225.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDX241220P00230000 | 2024-06-18 11:41AM EDT | 230.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.