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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426C01120000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,252 | 50.00% |
NVDA240503C01120000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 50.00% |
NVDA240510C01120000 | 2024-04-25 3:34PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 52 | 25.00% |
NVDA240517C01120000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
NVDA240524C01120000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 428 | 25.00% |
NVDA240531C01120000 | 2024-04-25 2:01PM EDT | 2024-05-31 | 5.19 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 25.00% |
NVDA240621C01120000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 255 | 900 | 12.50% |
NVDA240719C01120000 | 2024-04-25 1:51PM EDT | 2024-07-19 | 14.66 | 0.00 | 0.00 | 0.00 | - | 14 | 209 | 12.50% |
NVDA240816C01120000 | 2024-04-25 2:48PM EDT | 2024-08-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 15 | 476 | 12.50% |
NVDA240920C01120000 | 2024-04-25 9:51AM EDT | 2024-09-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,112 | 6.25% |
NVDA241018C01120000 | 2024-04-25 10:16AM EDT | 2024-10-18 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 6.25% |
NVDA241115C01120000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
NVDA241220C01120000 | 2024-04-24 10:50AM EDT | 2024-12-20 | 55.95 | 0.00 | 0.00 | 0.00 | - | 12 | 110 | 6.25% |
NVDA250117C01120000 | 2024-04-25 1:35PM EDT | 2025-01-17 | 60.75 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
NVDA250221C01120000 | 2024-04-23 3:42PM EDT | 2025-02-21 | 68.25 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 6.25% |
NVDA250321C01120000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
NVDA250620C01120000 | 2024-04-25 10:15AM EDT | 2025-06-20 | 95.44 | 0.00 | 0.00 | 0.00 | - | 27 | 167 | 6.25% |
NVDA251219C01120000 | 2024-04-24 1:41PM EDT | 2025-12-19 | 130.30 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 3.13% |
NVDA260116C01120000 | 2024-04-22 2:59PM EDT | 2026-01-16 | 126.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
NVDA260618C01120000 | 2024-04-22 2:37PM EDT | 2026-06-18 | 153.35 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
NVDA261218C01120000 | 2024-04-25 1:07PM EDT | 2026-12-18 | 196.27 | 0.00 | 0.00 | 0.00 | - | 8 | 191 | 3.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240426P01120000 | 2024-04-02 1:38PM EDT | 2024-04-26 | 225.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NVDA240503P01120000 | 2024-04-01 1:29PM EDT | 2024-05-03 | 223.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240510P01120000 | 2024-04-04 2:44PM EDT | 2024-05-10 | 243.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517P01120000 | 2024-04-17 3:12PM EDT | 2024-05-17 | 276.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240524P01120000 | 2024-04-17 2:28PM EDT | 2024-05-24 | 269.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
NVDA240621P01120000 | 2024-04-23 1:54PM EDT | 2024-06-21 | 298.55 | 0.00 | 0.00 | 0.00 | - | 230 | 252 | 0.00% |
NVDA240719P01120000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 296.88 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
NVDA240816P01120000 | 2024-03-26 3:31PM EDT | 2024-08-16 | 232.00 | 300.25 | 306.50 | 0.00 | - | 2 | 15 | 44.81% |
NVDA240920P01120000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 271.45 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
NVDA241018P01120000 | 2024-04-25 10:09AM EDT | 2024-10-18 | 324.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
NVDA241115P01120000 | 2024-04-01 10:09AM EDT | 2024-11-15 | 264.00 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
NVDA241220P01120000 | 2024-04-19 2:43PM EDT | 2024-12-20 | 362.08 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
NVDA250117P01120000 | 2024-03-22 10:41AM EDT | 2025-01-17 | 275.75 | 371.20 | 378.45 | 0.00 | - | 6 | 379 | 59.40% |
NVDA250221P01120000 | 2024-04-01 2:50PM EDT | 2025-02-21 | 285.20 | 0.00 | 0.00 | 0.00 | - | 48 | 29 | 0.00% |
NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 2025-03-21 | 285.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 2025-06-20 | 302.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 2025-12-19 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 31.40% |
NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 29.34% |
NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 27.21% |
NVDA261218P01120000 | 2024-04-04 1:44PM EDT | 2026-12-18 | 351.90 | 0.00 | 0.00 | 0.00 | - | 175 | 176 | 0.00% |