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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C01060000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.36 | 0.25 | 0.36 | -0.76 | -67.86% | 1,552 | 1,590 | 49.27% |
NVDA240412C01060000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 2.05 | 1.90 | 2.01 | -1.27 | -38.25% | 112 | 209 | 48.02% |
NVDA240419C01060000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 4.79 | 4.65 | 4.90 | -1.67 | -25.85% | 272 | 570 | 48.62% |
NVDA240426C01060000 | 2024-03-28 3:37PM EDT | 2024-04-26 | 8.05 | 8.00 | 8.40 | -1.83 | -18.52% | 9 | 103 | 49.21% |
NVDA240503C01060000 | 2024-03-28 12:27PM EDT | 2024-05-03 | 12.85 | 11.30 | 12.10 | -0.75 | -5.51% | 11 | 124 | 49.62% |
NVDA240517C01060000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 18.25 | 17.65 | 18.10 | -2.28 | -11.11% | 39 | 468 | 48.66% |
NVDA240621C01060000 | 2024-03-28 12:35PM EDT | 2024-06-21 | 46.90 | 46.15 | 46.70 | -0.85 | -1.78% | 11 | 328 | 56.87% |
NVDA240719C01060000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 56.35 | 55.50 | 56.45 | +0.53 | +0.95% | 19 | 249 | 54.50% |
NVDA240816C01060000 | 2024-03-28 2:58PM EDT | 2024-08-16 | 68.05 | 65.80 | 66.90 | -0.86 | -1.25% | 4 | 111 | 53.70% |
NVDA240920C01060000 | 2024-03-27 3:09PM EDT | 2024-09-20 | 83.15 | 82.30 | 83.25 | 0.00 | - | 3 | 293 | 54.87% |
NVDA241018C01060000 | 2024-03-28 11:53AM EDT | 2024-10-18 | 94.15 | 90.10 | 91.25 | -27.37 | -22.52% | 2 | 21 | 53.96% |
NVDA241115C01060000 | 2024-03-27 11:09AM EDT | 2024-11-15 | 106.00 | 99.60 | 100.85 | +2.24 | +2.16% | 1 | 108 | 53.97% |
NVDA241220C01060000 | 2024-03-28 9:48AM EDT | 2024-12-20 | 119.50 | 111.45 | 112.80 | +3.60 | +3.11% | 1 | 99 | 54.20% |
NVDA250117C01060000 | 2024-03-28 11:33AM EDT | 2025-01-17 | 122.35 | 117.95 | 119.25 | -0.35 | -0.29% | 3 | 294 | 53.58% |
NVDA250221C01060000 | 2024-03-27 1:42PM EDT | 2025-02-21 | 134.40 | 128.40 | 129.90 | 0.00 | - | 2 | 236 | 53.74% |
NVDA250321C01060000 | 2024-03-28 3:14PM EDT | 2025-03-21 | 138.03 | 136.00 | 137.50 | +1.33 | +0.97% | 4 | 69 | 53.73% |
NVDA250620C01060000 | 2024-03-28 2:43PM EDT | 2025-06-20 | 159.69 | 158.75 | 160.30 | -3.85 | -2.35% | 12 | 139 | 53.67% |
NVDA251219C01060000 | 2024-03-26 2:20PM EDT | 2025-12-19 | 232.01 | 199.05 | 200.65 | 0.00 | - | 1 | 18 | 53.81% |
NVDA260116C01060000 | 2024-03-26 10:40AM EDT | 2026-01-16 | 235.45 | 203.75 | 205.50 | 0.00 | - | 2 | 38 | 53.65% |
NVDA260618C01060000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 268.00 | 233.55 | 235.30 | 0.00 | - | 8 | 16 | 53.95% |
NVDA261218C01060000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 287.41 | 264.80 | 268.30 | 0.00 | - | 10 | 21 | 54.29% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P01060000 | 2024-03-27 11:39AM EDT | 2024-04-05 | 164.44 | 155.80 | 158.35 | 0.00 | - | 2 | 49 | 53.59% |
NVDA240412P01060000 | 2024-03-26 12:51PM EDT | 2024-04-12 | 123.55 | 156.45 | 159.00 | 0.00 | - | 6 | 13 | 50.54% |
NVDA240419P01060000 | 2024-03-28 2:05PM EDT | 2024-04-19 | 159.60 | 158.50 | 160.60 | -4.95 | -3.01% | 20 | 52 | 46.67% |
NVDA240517P01060000 | 2024-03-27 3:38PM EDT | 2024-05-17 | 172.68 | 167.35 | 169.75 | 0.00 | - | 2 | 152 | 43.52% |
NVDA240621P01060000 | 2024-03-27 3:37PM EDT | 2024-06-21 | 197.60 | 190.30 | 192.45 | 0.00 | - | 9 | 229 | 50.13% |
NVDA240719P01060000 | 2024-03-28 10:17AM EDT | 2024-07-19 | 201.35 | 196.10 | 199.80 | +16.45 | +8.90% | 18 | 120 | 47.64% |
NVDA240816P01060000 | 2024-03-27 11:39AM EDT | 2024-08-16 | 213.45 | 202.70 | 206.45 | 0.00 | - | 14 | 72 | 45.93% |
NVDA240920P01060000 | 2024-03-25 3:22PM EDT | 2024-09-20 | 194.40 | 214.00 | 218.30 | 0.00 | - | 12 | 102 | 46.19% |
NVDA241018P01060000 | 2024-03-21 1:46PM EDT | 2024-10-18 | 218.00 | 218.95 | 222.55 | 0.00 | - | 4 | 3 | 44.57% |
NVDA241115P01060000 | 2024-03-22 9:59AM EDT | 2024-11-15 | 225.75 | 225.10 | 228.95 | 0.00 | - | 5 | 42 | 44.12% |
NVDA241220P01060000 | 2024-03-25 11:17AM EDT | 2024-12-20 | 213.83 | 232.70 | 236.85 | 0.00 | - | 2 | 301 | 43.78% |
NVDA250117P01060000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 237.60 | 230.80 | 245.10 | +12.00 | +5.32% | 8 | 194 | 44.26% |
NVDA250221P01060000 | 2024-03-26 3:42PM EDT | 2025-02-21 | 233.50 | 239.15 | 250.05 | 0.00 | - | 14 | 12 | 43.32% |
NVDA250321P01060000 | 2024-03-22 10:57AM EDT | 2025-03-21 | 242.35 | 243.50 | 254.15 | 0.00 | - | 6 | 16 | 42.76% |
NVDA250620P01060000 | 2024-03-22 11:02AM EDT | 2025-06-20 | 254.60 | 258.75 | 264.65 | 0.00 | - | 2 | 44 | 40.84% |
NVDA251219P01060000 | 2024-03-25 9:37AM EDT | 2025-12-19 | 271.45 | 281.80 | 287.35 | 0.00 | - | 2 | 19 | 39.27% |
NVDA260116P01060000 | 2024-02-28 4:40PM EDT | 2026-01-16 | 331.05 | 284.05 | 288.35 | 0.00 | - | 7 | 24 | 38.63% |
NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 41.20% |
NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 311.75 | 329.30 | 0.00 | - | 3 | 3 | 38.34% |