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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C01500000 | 2024-04-15 11:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,378 | 175.00% |
NVDA240426C01500000 | 2024-04-17 3:37PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 457 | 99.22% |
NVDA240503C01500000 | 2024-04-16 2:24PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 232 | 80.08% |
NVDA240510C01500000 | 2024-04-16 1:23PM EDT | 2024-05-10 | 0.02 | 0.03 | 0.08 | 0.00 | - | 1 | 340 | 72.85% |
NVDA240517C01500000 | 2024-04-17 3:37PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 959 | 4,290 | 68.26% |
NVDA240524C01500000 | 2024-04-17 1:14PM EDT | 2024-05-24 | 0.66 | 0.59 | 0.73 | -0.14 | -17.50% | 11 | 324 | 73.88% |
NVDA240531C01500000 | 2024-04-17 12:43PM EDT | 2024-05-31 | 0.90 | 0.76 | 0.94 | -0.21 | -18.92% | 14 | 203 | 70.02% |
NVDA240621C01500000 | 2024-04-17 3:27PM EDT | 2024-06-21 | 1.70 | 1.70 | 1.79 | -0.38 | -18.27% | 217 | 1,608 | 63.66% |
NVDA240719C01500000 | 2024-04-17 1:46PM EDT | 2024-07-19 | 3.30 | 3.10 | 3.25 | -0.60 | -15.38% | 85 | 1,450 | 58.45% |
NVDA240816C01500000 | 2024-04-17 3:36PM EDT | 2024-08-16 | 5.15 | 5.05 | 5.25 | -1.15 | -18.25% | 61 | 529 | 55.76% |
NVDA240920C01500000 | 2024-04-17 3:24PM EDT | 2024-09-20 | 9.70 | 9.60 | 9.80 | -2.45 | -20.16% | 139 | 970 | 55.66% |
NVDA241018C01500000 | 2024-04-16 2:08PM EDT | 2024-10-18 | 15.30 | 12.30 | 12.75 | 0.00 | - | 1 | 285 | 54.24% |
NVDA241115C01500000 | 2024-04-17 3:43PM EDT | 2024-11-15 | 16.05 | 16.00 | 16.25 | -2.80 | -14.85% | 3 | 167 | 53.64% |
NVDA241220C01500000 | 2024-04-17 3:34PM EDT | 2024-12-20 | 21.30 | 21.00 | 21.60 | -4.05 | -15.98% | 17 | 736 | 53.35% |
NVDA250117C01500000 | 2024-04-17 3:41PM EDT | 2025-01-17 | 24.20 | 24.30 | 24.75 | -4.91 | -16.87% | 347 | 2,071 | 52.53% |
NVDA250221C01500000 | 2024-04-17 1:04PM EDT | 2025-02-21 | 31.25 | 29.90 | 30.70 | -3.20 | -9.29% | 6 | 98 | 52.55% |
NVDA250321C01500000 | 2024-04-17 3:27PM EDT | 2025-03-21 | 34.13 | 34.10 | 35.00 | -5.58 | -14.05% | 8 | 143 | 52.34% |
NVDA250620C01500000 | 2024-04-17 1:11PM EDT | 2025-06-20 | 50.25 | 48.20 | 49.10 | -6.45 | -11.38% | 2 | 839 | 51.90% |
NVDA251219C01500000 | 2024-04-16 10:30AM EDT | 2025-12-19 | 86.85 | 78.00 | 79.35 | 0.00 | - | 2 | 159 | 51.95% |
NVDA260116C01500000 | 2024-04-17 3:29PM EDT | 2026-01-16 | 82.00 | 81.50 | 82.80 | -10.60 | -11.45% | 21 | 1,207 | 51.69% |
NVDA260618C01500000 | 2024-04-17 3:25PM EDT | 2026-06-18 | 106.60 | 105.55 | 106.90 | -11.30 | -9.58% | 28 | 193 | 51.80% |
NVDA261218C01500000 | 2024-04-17 3:28PM EDT | 2026-12-18 | 132.75 | 132.00 | 134.90 | -12.25 | -8.45% | 65 | 417 | 51.92% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P01500000 | 2024-04-04 3:58PM EDT | 2024-04-19 | 639.11 | 653.65 | 658.05 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240426P01500000 | 2024-03-22 10:05AM EDT | 2024-04-26 | 574.42 | 653.70 | 658.55 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240503P01500000 | 2024-03-25 12:38PM EDT | 2024-05-03 | 549.83 | 653.30 | 658.15 | 0.00 | - | 22 | 0 | 0.00% |
NVDA240517P01500000 | 2024-03-28 12:28PM EDT | 2024-05-17 | 594.00 | 653.70 | 658.40 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621P01500000 | 2024-04-17 11:10AM EDT | 2024-06-21 | 637.38 | 653.30 | 658.25 | +13.56 | +2.17% | 28 | 0 | 0.00% |
NVDA240719P01500000 | 2024-04-11 10:52AM EDT | 2024-07-19 | 613.70 | 653.20 | 658.15 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816P01500000 | 2024-04-17 11:24AM EDT | 2024-08-16 | 635.66 | 653.70 | 658.55 | +9.19 | +1.47% | 2 | 0 | 0.00% |
NVDA240920P01500000 | 2024-04-17 12:14PM EDT | 2024-09-20 | 646.60 | 653.30 | 658.20 | +32.45 | +5.28% | 54 | 0 | 0.00% |
NVDA241018P01500000 | 2024-03-20 11:30AM EDT | 2024-10-18 | 617.06 | 653.55 | 658.50 | 0.00 | - | 2 | 0 | 0.00% |
NVDA241115P01500000 | 2024-03-11 2:38PM EDT | 2024-11-15 | 646.15 | 627.70 | 634.95 | 0.00 | - | 2 | 11 | 0.00% |
NVDA241220P01500000 | 2024-04-17 11:33AM EDT | 2024-12-20 | 642.38 | 653.65 | 658.60 | +80.34 | +14.29% | 2 | 6 | 0.00% |
NVDA250117P01500000 | 2024-04-17 3:40PM EDT | 2025-01-17 | 659.72 | 653.55 | 664.25 | +24.02 | +3.78% | 5 | 384 | 36.48% |
NVDA250221P01500000 | 2024-03-13 11:16AM EDT | 2025-02-21 | 625.83 | 616.30 | 626.45 | 0.00 | - | 55 | 77 | 0.00% |
NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 2025-03-21 | 652.91 | 652.50 | 666.75 | +28.26 | +4.52% | 1 | 21 | 35.67% |
NVDA250620P01500000 | 2024-04-11 12:17PM EDT | 2025-06-20 | 622.50 | 653.55 | 667.35 | 0.00 | - | 2 | 23 | 32.21% |
NVDA251219P01500000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 664.28 | 661.35 | 676.40 | +70.78 | +11.93% | 2 | 1 | 32.06% |
NVDA260116P01500000 | 2024-03-26 9:59AM EDT | 2026-01-16 | 596.60 | 664.30 | 676.25 | 0.00 | - | 2 | 173 | 31.29% |
NVDA260618P01500000 | 2024-04-11 2:53PM EDT | 2026-06-18 | 634.78 | 666.00 | 683.90 | 0.00 | - | 5 | 9 | 31.00% |
NVDA261218P01500000 | 2024-04-12 3:37PM EDT | 2026-12-18 | 656.95 | 675.05 | 691.50 | 0.00 | - | 1 | 26 | 30.21% |