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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00250000 | 2024-03-13 12:29PM EDT | 2024-04-19 | 642.59 | 652.60 | 654.90 | 0.00 | - | 10 | 98 | 189.65% |
NVDA240517C00250000 | 2024-03-22 3:44PM EDT | 2024-05-17 | 693.43 | 653.65 | 656.20 | 0.00 | - | 5 | 26 | 158.64% |
NVDA240621C00250000 | 2024-03-27 10:02AM EDT | 2024-06-21 | 650.00 | 651.65 | 661.30 | 0.00 | - | 2 | 3,137 | 136.52% |
NVDA240719C00250000 | 2024-03-15 12:43PM EDT | 2024-07-19 | 644.06 | 654.95 | 660.15 | 0.00 | - | 2 | 6 | 124.94% |
NVDA240816C00250000 | 2024-03-26 10:21AM EDT | 2024-08-16 | 706.42 | 655.90 | 661.50 | 0.00 | - | 2 | 4 | 117.14% |
NVDA240920C00250000 | 2024-03-04 12:05PM EDT | 2024-09-20 | 611.06 | 657.40 | 662.85 | 0.00 | - | 1 | 194 | 109.96% |
NVDA241115C00250000 | 2024-03-27 2:55PM EDT | 2024-11-15 | 656.70 | 659.45 | 665.85 | 0.00 | - | 2 | 3 | 102.53% |
NVDA241220C00250000 | 2024-03-25 9:34AM EDT | 2024-12-20 | 701.14 | 660.60 | 667.70 | 0.00 | - | 2 | 88 | 98.90% |
NVDA250117C00250000 | 2024-03-27 11:31AM EDT | 2025-01-17 | 656.77 | 658.00 | 674.15 | 0.00 | - | 1 | 1,534 | 97.85% |
NVDA250620C00250000 | 2024-03-15 3:21PM EDT | 2025-06-20 | 655.99 | 668.25 | 676.75 | 0.00 | - | 1 | 583 | 88.17% |
NVDA251219C00250000 | 2024-03-26 9:41AM EDT | 2025-12-19 | 730.30 | 677.80 | 686.00 | 0.00 | - | 21 | 622 | 83.66% |
NVDA260116C00250000 | 2024-03-07 3:15PM EDT | 2026-01-16 | 702.65 | 676.10 | 686.40 | 0.00 | - | 1 | 95 | 81.27% |
NVDA260618C00250000 | 2024-03-22 9:30AM EDT | 2026-06-18 | 695.60 | 681.75 | 692.15 | 0.00 | - | 1 | 41 | 77.74% |
NVDA261218C00250000 | 2024-03-28 10:48AM EDT | 2026-12-18 | 700.53 | 686.20 | 702.85 | -14.47 | -2.02% | 4 | 51 | 75.36% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00250000 | 2024-03-28 12:09PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 1,840 | 157.03% |
NVDA240517P00250000 | 2024-03-27 9:36AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.07 | 0.00 | - | 800 | 2,035 | 109.77% |
NVDA240621P00250000 | 2024-03-27 1:10PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.18 | 0.00 | - | 22 | 6,268 | 92.38% |
NVDA240719P00250000 | 2024-03-21 3:42PM EDT | 2024-07-19 | 0.11 | 0.02 | 0.22 | 0.00 | - | 10 | 295 | 80.18% |
NVDA240816P00250000 | 2024-03-22 2:57PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.26 | 0.00 | - | 2 | 189 | 72.27% |
NVDA240920P00250000 | 2024-03-27 2:59PM EDT | 2024-09-20 | 0.27 | 0.15 | 0.44 | +0.01 | +3.85% | 1 | 5,763 | 70.22% |
NVDA241018P00250000 | 2024-03-25 10:11AM EDT | 2024-10-18 | 0.32 | 0.14 | 0.58 | 0.00 | - | 1 | 21 | 66.63% |
NVDA241115P00250000 | 2024-03-25 3:04PM EDT | 2024-11-15 | 0.51 | 0.32 | 0.66 | 0.00 | - | 1 | 61 | 64.67% |
NVDA241220P00250000 | 2024-03-27 10:09AM EDT | 2024-12-20 | 0.85 | 0.48 | 1.00 | 0.00 | - | 1 | 534 | 63.35% |
NVDA250117P00250000 | 2024-03-26 11:20AM EDT | 2025-01-17 | 0.92 | 0.66 | 1.10 | 0.00 | - | 10 | 3,034 | 61.60% |
NVDA250221P00250000 | 2024-03-28 11:54AM EDT | 2025-02-21 | 1.25 | 0.62 | 1.69 | +0.13 | +11.61% | 1 | 14 | 60.38% |
NVDA250620P00250000 | 2024-03-27 1:15PM EDT | 2025-06-20 | 2.48 | 1.75 | 2.40 | 0.00 | - | 3 | 1,238 | 56.31% |
NVDA251219P00250000 | 2024-03-25 3:38PM EDT | 2025-12-19 | 3.80 | 4.30 | 4.90 | 0.00 | - | 2 | 2,333 | 54.27% |
NVDA260116P00250000 | 2024-03-28 12:36PM EDT | 2026-01-16 | 5.00 | 4.65 | 5.20 | 0.00 | - | 5 | 261 | 53.78% |
NVDA260618P00250000 | 2024-03-28 12:26PM EDT | 2026-06-18 | 6.98 | 6.60 | 7.05 | -0.02 | -0.29% | 3 | 135 | 51.62% |
NVDA261218P00250000 | 2024-03-27 10:28AM EDT | 2026-12-18 | 9.85 | 9.15 | 9.85 | 0.00 | - | 5 | 138 | 50.02% |