| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA190920C00045000 | 2019-06-07 10:58AM EDT | 45.00 | 132.10 | 115.00 | 117.00 | 0.00 | - | 18 | 38 | 0.00% |
| NVDA190920C00050000 | 2019-06-10 12:05AM EDT | 50.00 | 112.28 | 106.55 | 107.45 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA190920C00055000 | 2019-06-07 10:58AM EDT | 55.00 | 124.00 | 105.05 | 106.10 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA190920C00060000 | 2019-06-07 10:58AM EDT | 60.00 | 112.05 | 98.25 | 99.00 | 0.00 | - | 10 | 15 | 0.00% |
| NVDA190920C00065000 | 2019-09-16 3:30PM EDT | 65.00 | 115.82 | 114.90 | 115.75 | -0.91 | -0.78% | 8 | 521 | 402.34% |
| NVDA190920C00070000 | 2019-09-12 2:24PM EDT | 70.00 | 115.32 | 109.85 | 110.75 | 0.00 | - | 4 | 3 | 364.06% |
| NVDA190920C00075000 | 2019-06-27 9:31AM EDT | 75.00 | 87.30 | 99.70 | 100.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA190920C00080000 | 2019-08-23 9:36AM EDT | 80.00 | 87.71 | 99.85 | 100.80 | 0.00 | - | 1 | 0 | 325.00% |
| NVDA190920C00085000 | 2019-05-24 10:06AM EDT | 85.00 | 63.93 | 65.00 | 69.50 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA190920C00090000 | 2019-08-16 9:46AM EDT | 90.00 | 70.72 | 89.85 | 90.80 | 0.00 | - | 20 | 20 | 281.25% |
| NVDA190920C00095000 | 2019-08-22 9:54AM EDT | 95.00 | 83.00 | 84.85 | 85.75 | 0.00 | - | 1 | 193 | 253.13% |
| NVDA190920C00100000 | 2019-09-12 11:43AM EDT | 100.00 | 85.80 | 79.85 | 80.75 | 0.00 | - | 1 | 138 | 234.38% |
| NVDA190920C00105000 | 2019-09-10 12:13PM EDT | 105.00 | 78.00 | 74.85 | 75.75 | 0.00 | - | 2 | 146 | 216.80% |
| NVDA190920C00110000 | 2019-09-16 11:59AM EDT | 110.00 | 69.97 | 69.90 | 70.70 | +12.32 | +21.37% | 4 | 110 | 199.61% |
| NVDA190920C00115000 | 2019-09-05 9:41AM EDT | 115.00 | 62.00 | 64.85 | 65.75 | 0.00 | - | 1 | 51 | 183.59% |
| NVDA190920C00120000 | 2019-09-13 11:31AM EDT | 120.00 | 62.45 | 59.90 | 60.75 | 0.00 | - | 10 | 111 | 173.05% |
| NVDA190920C00125000 | 2019-09-16 1:53PM EDT | 125.00 | 55.45 | 54.90 | 55.75 | -1.55 | -2.72% | 2 | 215 | 157.42% |
| NVDA190920C00130000 | 2019-09-16 10:41AM EDT | 130.00 | 50.02 | 49.90 | 50.75 | -1.57 | -3.04% | 7 | 162 | 142.58% |
| NVDA190920C00135000 | 2019-09-16 10:23AM EDT | 135.00 | 45.50 | 44.95 | 45.75 | -1.63 | -3.46% | 1 | 395 | 131.64% |
| NVDA190920C00140000 | 2019-09-16 10:27AM EDT | 140.00 | 40.12 | 39.90 | 40.75 | -1.68 | -4.02% | 1 | 872 | 113.67% |
| NVDA190920C00143000 | 2019-08-26 10:12AM EDT | 143.00 | 22.90 | 36.85 | 37.80 | 0.00 | - | 9 | 8 | 105.27% |
| NVDA190920C00144000 | 2019-08-29 9:51AM EDT | 144.00 | 23.80 | 35.85 | 36.80 | 0.00 | - | 1 | 24 | 102.54% |
| NVDA190920C00145000 | 2019-09-16 9:52AM EDT | 145.00 | 36.18 | 34.90 | 35.75 | -0.12 | -0.33% | 1 | 763 | 99.80% |
| NVDA190920C00146000 | 2019-09-13 3:13PM EDT | 146.00 | 35.92 | 33.85 | 34.80 | 0.00 | - | 2 | 46 | 97.07% |
| NVDA190920C00147000 | 2019-08-30 11:21AM EDT | 147.00 | 21.50 | 32.85 | 33.80 | 0.00 | - | 7 | 23 | 94.34% |
| NVDA190920C00148000 | 2019-09-05 9:39AM EDT | 148.00 | 28.34 | 31.85 | 32.80 | 0.00 | - | 1 | 32 | 91.60% |
| NVDA190920C00149000 | 2019-09-13 9:34AM EDT | 149.00 | 31.85 | 30.90 | 31.80 | 0.00 | - | 1 | 278 | 91.60% |
| NVDA190920C00150000 | 2019-09-16 12:00PM EDT | 150.00 | 29.99 | 29.90 | 30.80 | -2.18 | -6.78% | 46 | 3,272 | 88.87% |
| NVDA190920C00152500 | 2019-09-13 3:16PM EDT | 152.50 | 29.40 | 27.40 | 28.35 | 0.00 | - | 1 | 88 | 84.28% |
| NVDA190920C00155000 | 2019-09-16 10:38AM EDT | 155.00 | 25.55 | 24.95 | 25.80 | -1.95 | -7.09% | 8 | 3,420 | 77.34% |
| NVDA190920C00157500 | 2019-09-16 3:46PM EDT | 157.50 | 23.23 | 22.40 | 23.35 | -0.47 | -1.98% | 2 | 75 | 70.31% |
| NVDA190920C00160000 | 2019-09-16 3:40PM EDT | 160.00 | 20.93 | 20.00 | 20.80 | -1.37 | -6.14% | 89 | 5,919 | 65.14% |
| NVDA190920C00162500 | 2019-09-13 3:59PM EDT | 162.50 | 19.60 | 17.45 | 18.40 | 0.00 | - | 2 | 394 | 59.57% |
| NVDA190920C00165000 | 2019-09-16 3:59PM EDT | 165.00 | 15.50 | 15.15 | 15.95 | -1.53 | -8.98% | 74 | 6,707 | 57.91% |
| NVDA190920C00167500 | 2019-09-16 3:22PM EDT | 167.50 | 13.60 | 12.80 | 13.55 | -0.80 | -5.56% | 9 | 823 | 54.39% |
| NVDA190920C00170000 | 2019-09-16 3:59PM EDT | 170.00 | 10.80 | 10.60 | 10.85 | -1.55 | -12.55% | 220 | 6,259 | 50.73% |
| NVDA190920C00172500 | 2019-09-16 3:55PM EDT | 172.50 | 8.51 | 8.35 | 8.65 | -1.49 | -14.90% | 89 | 2,739 | 48.00% |
| NVDA190920C00175000 | 2019-09-16 3:53PM EDT | 175.00 | 6.45 | 6.35 | 6.50 | -1.40 | -17.83% | 803 | 7,626 | 43.85% |
| NVDA190920C00177500 | 2019-09-16 3:59PM EDT | 177.50 | 4.57 | 4.55 | 4.60 | -1.43 | -23.83% | 1,074 | 1,806 | 40.92% |
| NVDA190920C00180000 | 2019-09-16 3:59PM EDT | 180.00 | 3.05 | 2.98 | 3.05 | -1.20 | -28.24% | 8,204 | 8,589 | 39.14% |
| NVDA190920C00182500 | 2019-09-16 3:59PM EDT | 182.50 | 1.88 | 1.81 | 1.87 | -1.00 | -34.72% | 3,108 | 2,619 | 37.92% |
| NVDA190920C00185000 | 2019-09-16 3:58PM EDT | 185.00 | 1.07 | 1.00 | 1.08 | -0.78 | -42.16% | 2,810 | 7,170 | 37.50% |
| NVDA190920C00187500 | 2019-09-16 3:59PM EDT | 187.50 | 0.55 | 0.51 | 0.56 | -0.51 | -48.11% | 1,358 | 1,647 | 36.87% |
| NVDA190920C00190000 | 2019-09-16 3:59PM EDT | 190.00 | 0.27 | 0.24 | 0.29 | -0.32 | -54.24% | 2,396 | 8,272 | 37.21% |
| NVDA190920C00192500 | 2019-09-16 3:57PM EDT | 192.50 | 0.15 | 0.11 | 0.15 | -0.17 | -53.12% | 516 | 1,605 | 37.99% |
| NVDA190920C00195000 | 2019-09-16 3:56PM EDT | 195.00 | 0.07 | 0.06 | 0.09 | -0.10 | -58.82% | 1,248 | 3,988 | 39.94% |
| NVDA190920C00197500 | 2019-09-16 3:46PM EDT | 197.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 105 | 554 | 41.41% |
| NVDA190920C00200000 | 2019-09-16 2:07PM EDT | 200.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 215 | 8,937 | 44.53% |
| NVDA190920C00202500 | 2019-09-16 9:40AM EDT | 202.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 318 | 47.27% |
| NVDA190920C00205000 | 2019-09-16 11:12AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,413 | 49.22% |
| NVDA190920C00210000 | 2019-09-16 2:38PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 4,096 | 50.00% |
| NVDA190920C00215000 | 2019-09-13 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 1,849 | 63.28% |
| NVDA190920C00220000 | 2019-09-13 11:25AM EDT | 220.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 1,902 | 67.19% |
| NVDA190920C00225000 | 2019-09-12 12:49PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,511 | 75.00% |
| NVDA190920C00230000 | 2019-09-03 11:37AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 1,918 | 84.38% |
| NVDA190920C00235000 | 2019-09-09 3:32PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 419 | 90.63% |
| NVDA190920C00240000 | 2019-09-09 2:24PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 648 | 87.50% |
| NVDA190920C00245000 | 2019-09-03 11:03AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,627 | 93.75% |
| NVDA190920C00250000 | 2019-09-09 3:34PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 826 | 98.44% |
| NVDA190920C00260000 | 2019-09-09 3:35PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 206 | 115.63% |
| NVDA190920C00270000 | 2019-07-31 3:50PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 206 | 118.75% |
| NVDA190920C00280000 | 2019-09-13 9:35AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 964 | 131.25% |
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA190920P00045000 | 2019-06-18 11:03AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 425.00% |
| NVDA190920P00050000 | 2019-05-28 10:48AM EDT | 50.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 139 | 434.38% |
| NVDA190920P00055000 | 2019-09-11 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 185 | 761 | 365.63% |
| NVDA190920P00060000 | 2019-07-24 11:33AM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 773 | 359.38% |
| NVDA190920P00065000 | 2019-06-17 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 325.00% |
| NVDA190920P00070000 | 2019-09-03 2:16PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,112 | 275.00% |
| NVDA190920P00075000 | 2019-08-15 3:43PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 256.25% |
| NVDA190920P00080000 | 2019-09-03 1:39PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,312 | 237.50% |
| NVDA190920P00085000 | 2019-08-23 3:54PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 627 | 225.00% |
| NVDA190920P00090000 | 2019-08-23 3:54PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 275 | 206.25% |
| NVDA190920P00095000 | 2019-09-05 2:08PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 598 | 203.13% |
| NVDA190920P00100000 | 2019-09-09 10:07AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,904 | 175.00% |
| NVDA190920P00105000 | 2019-09-09 10:07AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,469 | 162.50% |
| NVDA190920P00110000 | 2019-09-09 11:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 1,149 | 150.00% |
| NVDA190920P00115000 | 2019-09-11 11:40AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,302 | 145.31% |
| NVDA190920P00120000 | 2019-09-13 2:37PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,094 | 125.00% |
| NVDA190920P00125000 | 2019-09-16 11:03AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,746 | 112.50% |
| NVDA190920P00130000 | 2019-09-16 11:21AM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 3,165 | 112.50% |
| NVDA190920P00135000 | 2019-09-13 3:09PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 5,861 | 100.00% |
| NVDA190920P00140000 | 2019-09-16 12:44PM EDT | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 6,437 | 91.41% |
| NVDA190920P00143000 | 2019-09-10 12:47PM EDT | 143.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 54 | 362 | 84.38% |
| NVDA190920P00144000 | 2019-09-13 10:57AM EDT | 144.00 | 0.02 | 0.03 | 0.03 | 0.00 | - | 5 | 192 | 85.94% |
| NVDA190920P00145000 | 2019-09-16 3:49PM EDT | 145.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 6,458 | 79.69% |
| NVDA190920P00146000 | 2019-09-16 11:43AM EDT | 146.00 | 0.03 | 0.04 | 0.04 | 0.00 | - | 37 | 173 | 84.38% |
| NVDA190920P00147000 | 2019-09-16 9:40AM EDT | 147.00 | 0.01 | 0.02 | 0.04 | -0.03 | -75.00% | 2 | 420 | 78.91% |
| NVDA190920P00148000 | 2019-09-11 9:32AM EDT | 148.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 350 | 73.44% |
| NVDA190920P00149000 | 2019-09-13 10:44AM EDT | 149.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 582 | 74.22% |
| NVDA190920P00150000 | 2019-09-16 3:39PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 72 | 6,378 | 68.75% |
| NVDA190920P00152500 | 2019-09-16 3:43PM EDT | 152.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 53 | 613 | 66.02% |
| NVDA190920P00155000 | 2019-09-16 3:48PM EDT | 155.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 161 | 5,051 | 63.67% |
| NVDA190920P00157500 | 2019-09-16 2:55PM EDT | 157.50 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 62 | 1,041 | 59.18% |
| NVDA190920P00160000 | 2019-09-16 3:56PM EDT | 160.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 418 | 8,803 | 55.66% |
| NVDA190920P00162500 | 2019-09-16 3:29PM EDT | 162.50 | 0.09 | 0.09 | 0.13 | -0.04 | -30.77% | 137 | 2,225 | 52.54% |
| NVDA190920P00165000 | 2019-09-16 3:51PM EDT | 165.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 248 | 10,889 | 50.49% |
| NVDA190920P00167500 | 2019-09-16 3:55PM EDT | 167.50 | 0.29 | 0.25 | 0.27 | 0.00 | - | 408 | 1,757 | 47.46% |
| NVDA190920P00170000 | 2019-09-16 3:57PM EDT | 170.00 | 0.43 | 0.40 | 0.44 | -0.03 | -6.52% | 804 | 4,139 | 45.36% |
| NVDA190920P00172500 | 2019-09-16 3:59PM EDT | 172.50 | 0.68 | 0.67 | 0.70 | +0.02 | +3.03% | 735 | 2,288 | 43.04% |
| NVDA190920P00175000 | 2019-09-16 3:59PM EDT | 175.00 | 1.09 | 1.10 | 1.14 | +0.06 | +5.83% | 2,340 | 5,693 | 41.36% |
| NVDA190920P00177500 | 2019-09-16 3:59PM EDT | 177.50 | 1.77 | 1.76 | 1.81 | +0.17 | +10.62% | 3,280 | 1,814 | 39.77% |
| NVDA190920P00180000 | 2019-09-16 3:59PM EDT | 180.00 | 2.71 | 2.69 | 2.75 | +0.32 | +13.39% | 4,424 | 4,807 | 37.94% |
| NVDA190920P00182500 | 2019-09-16 3:59PM EDT | 182.50 | 4.00 | 4.00 | 4.10 | +0.50 | +14.29% | 483 | 1,296 | 37.06% |
| NVDA190920P00185000 | 2019-09-16 3:52PM EDT | 185.00 | 5.65 | 5.65 | 5.80 | +0.75 | +15.31% | 183 | 2,477 | 36.33% |
| NVDA190920P00187500 | 2019-09-16 3:56PM EDT | 187.50 | 7.66 | 7.60 | 7.85 | +0.99 | +14.84% | 36 | 480 | 36.87% |
| NVDA190920P00190000 | 2019-09-16 3:51PM EDT | 190.00 | 9.77 | 9.50 | 10.25 | +1.22 | +14.27% | 68 | 2,253 | 42.19% |
| NVDA190920P00192500 | 2019-09-13 3:52PM EDT | 192.50 | 10.75 | 11.85 | 12.80 | 0.00 | - | 15 | 95 | 50.78% |
| NVDA190920P00195000 | 2019-09-16 3:57PM EDT | 195.00 | 14.60 | 14.30 | 15.15 | +1.40 | +10.61% | 23 | 55 | 52.88% |
| NVDA190920P00197500 | 2019-09-10 2:20PM EDT | 197.50 | 11.30 | 16.80 | 17.75 | 0.00 | - | - | 29 | 62.79% |
| NVDA190920P00200000 | 2019-09-12 10:56AM EDT | 200.00 | 14.50 | 19.30 | 20.20 | 0.00 | - | 55 | 159 | 67.29% |
| NVDA190920P00202500 | 2019-09-16 12:14AM EDT | 202.50 | 16.30 | 21.75 | 22.70 | 0.00 | - | - | 10 | 73.29% |
| NVDA190920P00205000 | 2019-09-16 3:52PM EDT | 205.00 | 24.60 | 24.25 | 25.20 | +0.02 | +0.08% | 2 | 1 | 79.10% |
| NVDA190920P00210000 | 2019-09-13 11:50AM EDT | 210.00 | 27.50 | 29.25 | 30.25 | 0.00 | - | 1 | 1 | 92.58% |
| NVDA190920P00215000 | 2019-09-12 9:57AM EDT | 215.00 | 28.47 | 34.25 | 35.20 | 0.00 | - | 1 | 0 | 101.07% |
| NVDA190920P00220000 | 2019-06-06 3:46PM EDT | 220.00 | 75.89 | 59.15 | 60.25 | 0.00 | - | 1 | 0 | 440.85% |
| NVDA190920P00225000 | 2019-06-07 10:58AM EDT | 225.00 | 53.55 | 66.25 | 66.90 | 0.00 | - | 8 | 0 | 483.11% |
| NVDA190920P00230000 | 2019-06-27 9:31AM EDT | 230.00 | 68.05 | 54.45 | 55.50 | 0.00 | - | 1 | 0 | 253.08% |
| NVDA190920P00235000 | 2019-06-07 11:13AM EDT | 235.00 | 50.35 | 73.00 | 75.20 | 0.00 | - | 1 | 0 | 480.86% |
| NVDA190920P00240000 | 2019-06-27 9:31AM EDT | 240.00 | 78.00 | 64.40 | 65.40 | 0.00 | - | 1 | 0 | 277.10% |
| NVDA190920P00245000 | 2019-05-30 12:19PM EDT | 245.00 | 105.20 | 80.10 | 81.90 | 0.00 | - | 1 | 0 | 466.04% |
| NVDA190920P00250000 | 2019-06-07 11:13AM EDT | 250.00 | 91.10 | 88.55 | 91.00 | 0.00 | - | 5 | 0 | 532.89% |
| NVDA190920P00260000 | 2019-06-07 11:13AM EDT | 260.00 | 83.00 | 98.35 | 100.20 | 0.00 | - | 10 | 0 | 551.86% |
| NVDA190920P00270000 | 2019-06-07 10:58AM EDT | 270.00 | 80.40 | 108.00 | 111.00 | 0.00 | - | 1 | 0 | 579.37% |
| NVDA190920P00280000 | 2019-07-02 2:21PM EDT | 280.00 | 117.20 | 119.00 | 119.80 | 0.00 | - | - | 0 | 600.81% |