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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C01220000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.27 | -0.15 | -75.00% | 588 | 997 | 75.78% |
NVDA240412C01220000 | 2024-03-28 2:10PM EDT | 2024-04-12 | 0.34 | 0.14 | 0.54 | -0.33 | -49.25% | 54 | 391 | 61.38% |
NVDA240419C01220000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.87 | 0.71 | 0.92 | -0.45 | -34.09% | 75 | 297 | 56.80% |
NVDA240426C01220000 | 2024-03-28 1:17PM EDT | 2024-04-26 | 2.10 | 1.77 | 2.00 | -0.75 | -26.32% | 5 | 68 | 56.35% |
NVDA240503C01220000 | 2024-03-28 9:55AM EDT | 2024-05-03 | 4.40 | 2.68 | 3.30 | -3.60 | -45.00% | 1 | 17 | 54.93% |
NVDA240517C01220000 | 2024-03-28 3:29PM EDT | 2024-05-17 | 5.50 | 5.25 | 5.45 | -1.19 | -17.79% | 25 | 260 | 52.45% |
NVDA240621C01220000 | 2024-03-28 3:07PM EDT | 2024-06-21 | 21.90 | 21.35 | 21.80 | -2.80 | -11.34% | 24 | 179 | 58.38% |
NVDA240719C01220000 | 2024-03-28 2:59PM EDT | 2024-07-19 | 29.10 | 28.10 | 28.65 | -2.50 | -7.91% | 5 | 145 | 55.58% |
NVDA240816C01220000 | 2024-03-27 9:38AM EDT | 2024-08-16 | 42.80 | 35.80 | 36.50 | 0.00 | - | 1 | 176 | 54.41% |
NVDA240920C01220000 | 2024-03-26 10:52AM EDT | 2024-09-20 | 67.95 | 48.65 | 49.60 | 0.00 | - | 1 | 128 | 55.12% |
NVDA241018C01220000 | 2024-03-28 1:54PM EDT | 2024-10-18 | 57.00 | 55.35 | 56.50 | -27.75 | -32.74% | 1 | 184 | 54.16% |
NVDA241115C01220000 | 2024-03-26 9:36AM EDT | 2024-11-15 | 93.75 | 63.50 | 64.60 | 0.00 | - | 1 | 35 | 54.01% |
NVDA241220C01220000 | 2024-03-26 10:29AM EDT | 2024-12-20 | 97.93 | 73.80 | 75.10 | 0.00 | - | 2 | 94 | 54.07% |
NVDA250117C01220000 | 2024-03-28 11:55AM EDT | 2025-01-17 | 83.75 | 79.45 | 80.70 | +0.14 | +0.17% | 6 | 304 | 53.32% |
NVDA250221C01220000 | 2024-03-27 2:20PM EDT | 2025-02-21 | 94.20 | 88.95 | 90.45 | 0.00 | - | 2 | 34 | 53.41% |
NVDA250321C01220000 | 2024-03-26 1:51PM EDT | 2025-03-21 | 121.95 | 95.85 | 97.35 | 0.00 | - | 1 | 37 | 53.32% |
NVDA250620C01220000 | 2024-03-28 2:58PM EDT | 2025-06-20 | 119.65 | 116.95 | 118.45 | -21.35 | -15.14% | 15 | 53 | 53.07% |
NVDA251219C01220000 | 2024-03-19 10:36AM EDT | 2025-12-19 | 138.05 | 156.80 | 157.85 | 0.00 | - | 3 | 38 | 53.22% |
NVDA260116C01220000 | 2024-03-28 3:42PM EDT | 2026-01-16 | 160.59 | 159.95 | 161.65 | -3.31 | -2.02% | 1 | 5 | 52.79% |
NVDA260618C01220000 | 2024-03-22 3:32PM EDT | 2026-06-18 | 211.43 | 189.40 | 191.15 | 0.00 | - | 10 | 17 | 53.04% |
NVDA261218C01220000 | 2024-03-27 12:07PM EDT | 2026-12-18 | 222.00 | 221.60 | 225.20 | 0.00 | - | 260 | 281 | 53.49% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P01220000 | 2024-03-18 10:48AM EDT | 2024-04-05 | 314.30 | 309.20 | 324.15 | 0.00 | - | 7 | 0 | 80.57% |
NVDA240412P01220000 | 2024-03-18 12:33PM EDT | 2024-04-12 | 340.20 | 308.25 | 323.30 | 0.00 | - | - | 0 | 101.32% |
NVDA240419P01220000 | 2024-03-26 9:47AM EDT | 2024-04-19 | 266.95 | 308.00 | 323.25 | 0.00 | - | 4 | 0 | 83.53% |
NVDA240517P01220000 | 2024-03-27 2:07PM EDT | 2024-05-17 | 321.09 | 316.65 | 319.20 | 0.00 | - | 3 | 7 | 45.97% |
NVDA240621P01220000 | 2024-03-27 3:48PM EDT | 2024-06-21 | 330.60 | 324.95 | 329.60 | 0.00 | - | 14 | 21 | 50.31% |
NVDA240719P01220000 | 2024-03-20 11:11AM EDT | 2024-07-19 | 349.70 | 328.95 | 338.90 | 0.00 | - | 2 | 1 | 51.34% |
NVDA240816P01220000 | 2024-03-11 11:39AM EDT | 2024-08-16 | 373.05 | 331.25 | 338.75 | 0.00 | - | 2 | 2 | 45.86% |
NVDA240920P01220000 | 2024-03-20 2:08PM EDT | 2024-09-20 | 356.55 | 337.15 | 351.00 | 0.00 | - | 2 | 1 | 47.90% |
NVDA241115P01220000 | 2024-03-15 2:06PM EDT | 2024-11-15 | 377.65 | 346.95 | 359.05 | 0.00 | - | 1 | 1 | 45.29% |
NVDA241220P01220000 | 2024-03-15 2:58PM EDT | 2024-12-20 | 379.84 | 349.50 | 364.65 | 0.00 | - | 2 | 4 | 44.43% |
NVDA250117P01220000 | 2024-03-25 11:48AM EDT | 2025-01-17 | 332.50 | 355.25 | 369.25 | 0.00 | - | 2 | 34 | 43.95% |
NVDA250221P01220000 | 2024-03-21 11:38AM EDT | 2025-02-21 | 359.15 | 358.60 | 374.00 | 0.00 | - | 2 | 0 | 43.17% |
NVDA250321P01220000 | 2024-03-14 1:02PM EDT | 2025-03-21 | 400.27 | 362.70 | 373.50 | 0.00 | - | 2 | 4 | 41.29% |
NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 2025-06-20 | 392.85 | 372.85 | 384.45 | 0.00 | - | 2 | 23 | 39.96% |
NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 2025-12-19 | 416.05 | 390.95 | 403.40 | 0.00 | - | 5 | 50 | 38.06% |
NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 2026-01-16 | 513.75 | 412.60 | 425.60 | 0.00 | - | 4 | 23 | 42.03% |
NVDA260618P01220000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 399.10 | 405.60 | 423.65 | 0.00 | - | 7 | 20 | 37.50% |
NVDA261218P01220000 | 2024-03-28 11:27AM EDT | 2026-12-18 | 429.00 | 420.50 | 437.90 | -34.47 | -7.44% | 100 | 4 | 36.34% |