Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C01110000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.49 | 3.35 | 3.60 | -1.31 | -27.29% | 690 | 796 | 94.12% |
NVDA240531C01110000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.60 | 5.25 | 5.60 | -3.05 | -35.26% | 57 | 128 | 71.09% |
NVDA240607C01110000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 8.00 | 7.75 | 8.15 | -2.23 | -21.80% | 26 | 126 | 63.48% |
NVDA240614C01110000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 10.70 | 10.55 | 11.10 | -3.05 | -22.18% | 10 | 15 | 59.85% |
NVDA240621C01110000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 13.05 | 12.60 | 13.05 | -3.31 | -20.23% | 43 | 997 | 56.29% |
NVDA240628C01110000 | 2024-05-17 2:06PM EDT | 2024-06-28 | 15.82 | 15.00 | 15.85 | -6.68 | -29.69% | 12 | 57 | 54.53% |
NVDA240719C01110000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 22.50 | 21.90 | 22.45 | -4.40 | -16.36% | 9 | 429 | 50.64% |
NVDA240816C01110000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 31.57 | 32.45 | 33.10 | -10.67 | -25.26% | 9 | 250 | 49.60% |
NVDA240920C01110000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 50.00 | 50.10 | 50.75 | -9.50 | -15.97% | 5 | 253 | 51.35% |
NVDA241018C01110000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 66.35 | 58.95 | 59.80 | -4.96 | -6.96% | 2 | 101 | 50.51% |
NVDA241115C01110000 | 2024-05-17 1:49PM EDT | 2024-11-15 | 72.23 | 69.35 | 70.40 | +10.13 | +16.31% | 5 | 187 | 50.76% |
NVDA241220C01110000 | 2024-05-16 9:40AM EDT | 2024-12-20 | 96.65 | 83.35 | 84.25 | 0.00 | - | 1 | 217 | 51.59% |
NVDA250117C01110000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 92.70 | 91.05 | 91.90 | -11.70 | -11.21% | 3 | 338 | 51.16% |
NVDA250221C01110000 | 2024-05-15 12:48PM EDT | 2025-02-21 | 114.02 | 102.85 | 104.20 | 0.00 | - | 6 | 86 | 51.65% |
NVDA250620C01110000 | 2024-05-17 1:58PM EDT | 2025-06-20 | 141.05 | 137.60 | 138.85 | -8.95 | -5.97% | 2 | 151 | 52.32% |
NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 2025-12-19 | 123.35 | 183.35 | 184.90 | 0.00 | - | 1 | 5 | 53.21% |
NVDA260116C01110000 | 2024-05-16 11:51AM EDT | 2026-01-16 | 207.50 | 188.95 | 190.55 | 0.00 | - | 7 | 385 | 53.16% |
NVDA260618C01110000 | 2024-05-17 2:32PM EDT | 2026-06-18 | 220.50 | 221.85 | 223.45 | -6.86 | -3.02% | 1 | 26 | 53.73% |
NVDA261218C01110000 | 2024-05-17 12:38PM EDT | 2026-12-18 | 262.80 | 253.95 | 259.00 | -16.10 | -5.77% | 1 | 59 | 54.04% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P01110000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 187.65 | 186.50 | 188.85 | +18.45 | +10.90% | 78 | 334 | 87.45% |
NVDA240531P01110000 | 2024-05-17 10:02AM EDT | 2024-05-31 | 177.10 | 187.95 | 190.35 | +2.20 | +1.26% | 24 | 6 | 65.81% |
NVDA240607P01110000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 191.45 | 190.00 | 192.20 | +24.95 | +14.98% | 4 | 10 | 58.55% |
NVDA240614P01110000 | 2024-05-16 9:40AM EDT | 2024-06-14 | 170.55 | 191.50 | 195.05 | 0.00 | - | 2 | 27 | 54.87% |
NVDA240621P01110000 | 2024-05-16 9:48AM EDT | 2024-06-21 | 168.85 | 193.50 | 195.75 | 0.00 | - | 2 | 252 | 51.14% |
NVDA240628P01110000 | 2024-05-14 2:44PM EDT | 2024-06-28 | 204.55 | 176.55 | 187.00 | 0.00 | - | 2 | 2 | 31.44% |
NVDA240719P01110000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 215.95 | 199.15 | 201.50 | 0.00 | - | 24 | 19 | 45.22% |
NVDA240816P01110000 | 2024-05-16 3:00PM EDT | 2024-08-16 | 190.70 | 205.05 | 208.75 | 0.00 | - | 1 | 21 | 43.05% |
NVDA240920P01110000 | 2024-05-16 11:01AM EDT | 2024-09-20 | 199.60 | 215.70 | 222.55 | 0.00 | - | 2 | 31 | 44.45% |
NVDA241018P01110000 | 2024-05-14 10:19AM EDT | 2024-10-18 | 244.20 | 222.50 | 229.80 | 0.00 | - | 42 | 47 | 43.69% |
NVDA241115P01110000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 243.40 | 315.30 | 319.65 | 0.00 | - | 2 | 65 | 75.31% |
NVDA241220P01110000 | 2024-04-04 10:44AM EDT | 2024-12-20 | 269.25 | 269.25 | 275.35 | 0.00 | - | 2 | 91 | 52.81% |
NVDA250117P01110000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 230.97 | 241.70 | 245.15 | 0.00 | - | 2 | 118 | 40.22% |
NVDA250221P01110000 | 2024-05-15 2:02PM EDT | 2025-02-21 | 237.86 | 244.95 | 256.85 | 0.00 | - | 297 | 266 | 41.48% |
NVDA250620P01110000 | 2024-05-08 3:29PM EDT | 2025-06-20 | 288.53 | 266.90 | 282.00 | 0.00 | - | 82 | 334 | 41.50% |
NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 2025-12-19 | 324.85 | 339.05 | 351.00 | 0.00 | - | 4 | 19 | 49.31% |
NVDA260116P01110000 | 2024-05-13 3:16PM EDT | 2026-01-16 | 311.70 | 295.45 | 301.95 | 0.00 | - | 5 | 47 | 37.83% |
NVDA260618P01110000 | 2024-02-02 1:57PM EDT | 2026-06-18 | 458.05 | 353.55 | 358.55 | 0.00 | - | 12 | 9 | 44.47% |
NVDA261218P01110000 | 2024-04-23 11:52AM EDT | 2026-12-18 | 381.00 | 326.65 | 340.05 | 0.00 | - | 27 | 27 | 36.82% |