30,72 |
30,72% |
30,25 |
30,55 |
750 |
885,00 |
15,51 |
15,51% |
15,45 |
15,65 |
1.032 |
NVDA Call 885,00
Scad.: 17.05.2024
Ultimo: 30,72
Var.: 30,72%
SimboloNVDA|20240517|885.00C
Delta0,6185
Vol. Impl.0,4488
Denaro30,25
Gamma0,0068
Teoretico30,4
Lettera30,55
Theta-1,5981
Valore Intrinseco11,88
Volume750
Vega0,4746
Valore Tempo18,84
Open Interest3.079
Rho0,1008
Delta / Theta-0,387
NVDA Put 885,00
Scad.: 17.05.2024
Ultimo: 15,51
Var.: 15,51%
SimboloNVDA|20240517|885.00P
Delta-0,3828
Vol. Impl.0,45
Denaro15,45
Gamma0,0068
Teoretico15,51
Lettera15,65
Theta-1,4808
Valore Intrinseco-11,88
Volume1.032
Vega0,475
Valore Tempo27,39
Open Interest2.028
Rho-0,0607
Delta / Theta0,2585
|
27,8 |
27,8% |
27,45 |
27,7 |
3.113 |
890,00 |
17,59 |
17,59% |
17,55 |
17,75 |
3.328 |
NVDA Call 890,00
Scad.: 17.05.2024
Ultimo: 27,8
Var.: 27,8%
SimboloNVDA|20240517|890.00C
Delta0,5834
Vol. Impl.0,45
Denaro27,45
Gamma0,007
Teoretico27,575
Lettera27,7
Theta-1,6338
Valore Intrinseco6,88
Volume3.113
Vega0,4858
Valore Tempo20,92
Open Interest8.015
Rho0,0953
Delta / Theta-0,3571
NVDA Put 890,00
Scad.: 17.05.2024
Ultimo: 17,59
Var.: 17,59%
SimboloNVDA|20240517|890.00P
Delta-0,4177
Vol. Impl.0,4492
Denaro17,55
Gamma0,007
Teoretico17,59
Lettera17,75
Theta-1,5092
Valore Intrinseco-6,88
Volume3.328
Vega0,486
Valore Tempo24,47
Open Interest5.743
Rho-0,066
Delta / Theta0,2768
|
24,9 |
24,9% |
24,7 |
25 |
2.933 |
895,00 |
19,9 |
19,9% |
19,85 |
20 |
2.690 |
NVDA Call 895,00
Scad.: 17.05.2024
Ultimo: 24,9
Var.: 24,9%
SimboloNVDA|20240517|895.00C
Delta0,548
Vol. Impl.0,4505
Denaro24,7
Gamma0,0071
Teoretico24,9
Lettera25
Theta-1,655
Valore Intrinseco1,88
Volume2.933
Vega0,4931
Valore Tempo23,02
Open Interest2.536
Rho0,0897
Delta / Theta-0,3311
NVDA Put 895,00
Scad.: 17.05.2024
Ultimo: 19,9
Var.: 19,9%
SimboloNVDA|20240517|895.00P
Delta-0,4533
Vol. Impl.0,4494
Denaro19,85
Gamma0,0071
Teoretico19,9
Lettera20
Theta-1,5292
Valore Intrinseco-1,88
Volume2.690
Vega0,4932
Valore Tempo21,78
Open Interest2.771
Rho-0,0709
Delta / Theta0,2964
|
|
896,88 |
Prezzo @ 10.05.2024 15:02 GMT |
22,35 |
22,35% |
22,3 |
22,45 |
12.194 |
900,00 |
22,44 |
22,44% |
22,35 |
22,5 |
9.400 |
NVDA Call 900,00
Scad.: 17.05.2024
Ultimo: 22,35
Var.: 22,35%
SimboloNVDA|20240517|900.00C
Delta0,5124
Vol. Impl.0,45
Denaro22,3
Gamma0,0071
Teoretico22,35
Lettera22,45
Theta-1,6596
Valore Intrinseco-3,12
Volume12.194
Vega0,4965
Valore Tempo25,47
Open Interest15.956
Rho0,0841
Delta / Theta-0,3088
NVDA Put 900,00
Scad.: 17.05.2024
Ultimo: 22,44
Var.: 22,44%
SimboloNVDA|20240517|900.00P
Delta-0,489
Vol. Impl.0,4507
Denaro22,35
Gamma0,0071
Teoretico22,44
Lettera22,5
Theta-1,54
Valore Intrinseco3,12
Volume9.400
Vega0,4964
Valore Tempo19,32
Open Interest5.531
Rho-0,0762
Delta / Theta0,3175
|
20,01 |
20,01% |
19,9 |
20,15 |
6.835 |
905,00 |
24,6 |
24,6% |
25 |
25,25 |
3.953 |
NVDA Call 905,00
Scad.: 17.05.2024
Ultimo: 20,01
Var.: 20,01%
SimboloNVDA|20240517|905.00C
Delta0,477
Vol. Impl.0,4502
Denaro19,9
Gamma0,0071
Teoretico20,01
Lettera20,15
Theta-1,654
Valore Intrinseco-8,12
Volume6.835
Vega0,4959
Valore Tempo28,13
Open Interest4.363
Rho0,0784
Delta / Theta-0,2884
NVDA Put 905,00
Scad.: 17.05.2024
Ultimo: 24,6
Var.: 24,6%
SimboloNVDA|20240517|905.00P
Delta-0,5245
Vol. Impl.0,4513
Denaro25
Gamma0,0071
Teoretico25,125
Lettera25,25
Theta-1,5359
Valore Intrinseco8,12
Volume3.953
Vega0,4956
Valore Tempo16,48
Open Interest1.698
Rho-0,0812
Delta / Theta0,3415
|
17,9 |
17,9% |
17,8 |
18 |
9.173 |
910,00 |
27,5 |
27,5% |
27,7 |
28,4 |
3.015 |
NVDA Call 910,00
Scad.: 17.05.2024
Ultimo: 17,9
Var.: 17,9%
SimboloNVDA|20240517|910.00C
Delta0,4422
Vol. Impl.0,4514
Denaro17,8
Gamma0,007
Teoretico17,9
Lettera18
Theta-1,64
Valore Intrinseco-13,12
Volume9.173
Vega0,4915
Valore Tempo31,02
Open Interest4.988
Rho0,0728
Delta / Theta-0,2696
NVDA Put 910,00
Scad.: 17.05.2024
Ultimo: 27,5
Var.: 27,5%
SimboloNVDA|20240517|910.00P
Delta-0,5593
Vol. Impl.0,4532
Denaro27,7
Gamma0,007
Teoretico28,05
Lettera28,4
Theta-1,5243
Valore Intrinseco13,12
Volume3.015
Vega0,491
Valore Tempo14,38
Open Interest1.227
Rho-0,0857
Delta / Theta0,3669
|