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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00670000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 256.55 | 254.90 | 257.35 | -24.26 | -8.64% | 14 | 16 | 130.15% |
NVDA240531C00670000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 258.00 | 255.70 | 257.90 | -19.95 | -7.18% | 11 | 12 | 94.90% |
NVDA240607C00670000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 272.30 | 256.80 | 259.20 | -12.60 | -4.42% | 1 | 6 | 83.68% |
NVDA240621C00670000 | 2024-05-17 2:21PM EDT | 2024-06-21 | 258.42 | 257.20 | 263.20 | -23.93 | -8.48% | 3 | 858 | 71.88% |
NVDA240628C00670000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 264.46 | 259.55 | 264.00 | +30.00 | +12.80% | 2 | 1 | 69.60% |
NVDA240719C00670000 | 2024-05-17 1:20PM EDT | 2024-07-19 | 273.88 | 265.65 | 266.80 | -12.16 | -4.25% | 1 | 271 | 64.58% |
NVDA240816C00670000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 272.91 | 271.70 | 272.90 | -21.83 | -7.41% | 2 | 203 | 61.08% |
NVDA241018C00670000 | 2024-05-14 2:43PM EDT | 2024-10-18 | 281.25 | 286.10 | 290.25 | 0.00 | - | 2 | 30 | 59.20% |
NVDA241115C00670000 | 2024-05-03 12:54PM EDT | 2024-11-15 | 268.00 | 292.65 | 297.05 | 0.00 | - | 1 | 51 | 58.70% |
NVDA250117C00670000 | 2024-05-15 11:00AM EDT | 2025-01-17 | 324.11 | 308.65 | 312.45 | 0.00 | - | 2 | 794 | 58.70% |
NVDA250221C00670000 | 2024-05-13 11:14AM EDT | 2025-02-21 | 335.57 | 317.85 | 320.25 | +33.47 | +11.08% | 1 | 108 | 58.83% |
NVDA250620C00670000 | 2024-05-08 1:30PM EDT | 2025-06-20 | 327.35 | 343.30 | 345.40 | 0.00 | - | 1 | 387 | 58.72% |
NVDA251219C00670000 | 2024-05-03 1:43PM EDT | 2025-12-19 | 351.25 | 377.25 | 379.80 | 0.00 | - | 6 | 58 | 58.89% |
NVDA260116C00670000 | 2024-05-01 1:21PM EDT | 2026-01-16 | 301.35 | 381.60 | 384.25 | 0.00 | - | 34 | 296 | 58.79% |
NVDA260618C00670000 | 2024-03-27 11:14AM EDT | 2026-06-18 | 395.73 | 367.05 | 370.30 | 0.00 | - | 2 | 97 | 49.27% |
NVDA261218C00670000 | 2024-04-29 9:38AM EDT | 2026-12-18 | 390.15 | 430.20 | 435.70 | 0.00 | - | 2 | 129 | 58.85% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00670000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.31 | 0.25 | 0.34 | +0.07 | +29.17% | 800 | 432 | 105.08% |
NVDA240531P00670000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.65 | 0.58 | 0.86 | +0.18 | +38.30% | 37 | 178 | 80.37% |
NVDA240607P00670000 | 2024-05-16 12:51PM EDT | 2024-06-07 | 0.79 | 0.96 | 1.17 | +0.09 | +12.86% | 10 | 113 | 68.75% |
NVDA240614P00670000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 1.66 | 1.58 | 1.76 | +0.46 | +38.33% | 3 | 19 | 63.73% |
NVDA240621P00670000 | 2024-05-17 2:46PM EDT | 2024-06-21 | 2.40 | 2.18 | 2.44 | +0.59 | +32.60% | 168 | 1,301 | 60.21% |
NVDA240628P00670000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 2.74 | 2.46 | 2.97 | +0.53 | +23.98% | 20 | 46 | 56.54% |
NVDA240719P00670000 | 2024-05-17 11:54AM EDT | 2024-07-19 | 4.10 | 4.50 | 4.75 | +0.45 | +12.33% | 6 | 701 | 51.38% |
NVDA240816P00670000 | 2024-05-17 2:20PM EDT | 2024-08-16 | 7.80 | 7.45 | 7.85 | +1.55 | +24.80% | 13 | 364 | 48.40% |
NVDA241018P00670000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 16.23 | 16.90 | 17.45 | +1.14 | +7.55% | 2 | 199 | 46.81% |
NVDA241115P00670000 | 2024-05-17 2:04PM EDT | 2024-11-15 | 21.00 | 21.10 | 21.50 | +2.00 | +10.53% | 51 | 666 | 46.18% |
NVDA250117P00670000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 30.40 | 30.00 | 30.60 | +2.80 | +10.14% | 5 | 623 | 45.31% |
NVDA250221P00670000 | 2024-05-14 11:29AM EDT | 2025-02-21 | 38.50 | 35.00 | 36.15 | 0.00 | - | 1 | 24 | 45.31% |
NVDA250620P00670000 | 2024-05-17 2:23PM EDT | 2025-06-20 | 51.75 | 50.30 | 51.05 | +3.90 | +8.15% | 1 | 58 | 44.12% |
NVDA251219P00670000 | 2024-05-15 2:40PM EDT | 2025-12-19 | 67.85 | 70.60 | 71.65 | 0.00 | - | 1 | 520 | 43.16% |
NVDA260116P00670000 | 2024-05-16 9:39AM EDT | 2026-01-16 | 70.00 | 72.90 | 73.95 | 0.00 | - | 1 | 136 | 42.85% |
NVDA260618P00670000 | 2024-05-13 10:58AM EDT | 2026-06-18 | 93.00 | 86.90 | 87.95 | 0.00 | - | 1 | 22 | 42.07% |
NVDA261218P00670000 | 2024-05-17 3:34PM EDT | 2026-12-18 | 101.55 | 100.80 | 102.90 | +2.05 | +2.06% | 27 | 102 | 41.31% |