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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00380000 | 2024-05-14 10:25AM EDT | 2024-06-21 | 528.57 | 545.75 | 548.10 | 0.00 | - | 1 | 403 | 145.02% |
NVDA240719C00380000 | 2024-04-04 9:58AM EDT | 2024-07-19 | 523.49 | 510.45 | 515.15 | 0.00 | - | 1 | 12 | 0.00% |
NVDA240816C00380000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 531.00 | 549.15 | 552.70 | 0.00 | - | 1 | 11 | 107.53% |
NVDA240920C00380000 | 2024-05-09 9:34AM EDT | 2024-09-20 | 534.11 | 549.00 | 559.00 | 0.00 | - | 6 | 202 | 99.47% |
NVDA241018C00380000 | 2024-05-17 10:02AM EDT | 2024-10-18 | 569.00 | 552.85 | 557.30 | +145.20 | +34.26% | 5 | 5 | 92.19% |
NVDA241115C00380000 | 2024-04-02 11:13AM EDT | 2024-11-15 | 522.41 | 490.40 | 495.35 | 0.00 | - | 1 | 26 | 0.00% |
NVDA241220C00380000 | 2024-05-14 3:23PM EDT | 2024-12-20 | 551.30 | 556.60 | 564.40 | 0.00 | - | 1 | 65 | 86.09% |
NVDA250117C00380000 | 2024-05-17 12:21PM EDT | 2025-01-17 | 572.50 | 559.90 | 564.40 | +66.35 | +13.11% | 4 | 777 | 83.17% |
NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 560.65 | 568.55 | 0.00 | - | 1 | 3 | 80.65% |
NVDA250620C00380000 | 2024-05-07 10:29AM EDT | 2025-06-20 | 548.88 | 570.35 | 577.85 | 0.00 | - | 5 | 385 | 75.88% |
NVDA251219C00380000 | 2024-05-17 1:24PM EDT | 2025-12-19 | 596.30 | 583.00 | 593.25 | +23.80 | +4.16% | 3 | 338 | 71.78% |
NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 2026-01-16 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 47.49% |
NVDA260618C00380000 | 2024-04-09 1:00PM EDT | 2026-06-18 | 525.80 | 564.70 | 568.10 | 0.00 | - | 20 | 160 | 50.02% |
NVDA261218C00380000 | 2024-04-29 10:15AM EDT | 2026-12-18 | 566.77 | 610.20 | 617.25 | 0.00 | - | 1 | 20 | 67.65% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00380000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 151 | 200.00% |
NVDA240531P00380000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 9 | 12 | 146.88% |
NVDA240621P00380000 | 2024-05-16 10:07AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.25 | 0.00 | - | 2 | 2,323 | 104.30% |
NVDA240628P00380000 | 2024-05-13 1:07PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 104.88% |
NVDA240719P00380000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 0.22 | 0.09 | 0.35 | +0.04 | +22.22% | 1 | 409 | 80.52% |
NVDA240816P00380000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 0.37 | 0.18 | 0.51 | +0.06 | +19.35% | 3 | 62 | 70.12% |
NVDA240920P00380000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 0.73 | 0.50 | 0.82 | +0.04 | +5.80% | 36 | 1,670 | 64.21% |
NVDA241018P00380000 | 2024-05-15 3:38PM EDT | 2024-10-18 | 0.77 | 0.77 | 1.20 | 0.00 | - | 2 | 52 | 61.13% |
NVDA241115P00380000 | 2024-05-13 12:23PM EDT | 2024-11-15 | 1.59 | 1.13 | 1.63 | 0.00 | - | 5 | 104 | 58.89% |
NVDA241220P00380000 | 2024-05-16 10:29AM EDT | 2024-12-20 | 1.85 | 1.74 | 2.34 | 0.00 | - | 20 | 344 | 57.15% |
NVDA250117P00380000 | 2024-05-14 2:34PM EDT | 2025-01-17 | 2.85 | 2.21 | 2.85 | 0.00 | - | 2 | 3,221 | 55.65% |
NVDA250221P00380000 | 2024-04-22 2:26PM EDT | 2025-02-21 | 6.60 | 2.60 | 3.75 | 0.00 | - | 2 | 13 | 54.05% |
NVDA250321P00380000 | 2024-05-16 11:33AM EDT | 2025-03-21 | 3.49 | 3.20 | 4.50 | 0.00 | - | 1 | 21 | 53.31% |
NVDA250620P00380000 | 2024-05-15 10:11AM EDT | 2025-06-20 | 6.05 | 5.80 | 6.30 | 0.00 | - | 2 | 167 | 51.01% |
NVDA251219P00380000 | 2024-05-17 1:53PM EDT | 2025-12-19 | 11.50 | 11.35 | 11.80 | +0.35 | +3.14% | 2 | 578 | 48.93% |
NVDA260116P00380000 | 2024-05-09 12:50PM EDT | 2026-01-16 | 14.58 | 12.05 | 12.70 | 0.00 | - | 10 | 162 | 48.65% |
NVDA260618P00380000 | 2024-05-17 12:41PM EDT | 2026-06-18 | 17.00 | 16.80 | 17.50 | +0.40 | +2.41% | 1 | 88 | 47.22% |
NVDA261218P00380000 | 2024-05-16 3:18PM EDT | 2026-12-18 | 22.60 | 22.10 | 23.75 | 0.00 | - | 1 | 90 | 46.22% |