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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA230602C00295000 | 2023-05-26 3:47PM EDT | 2023-06-02 | 95.01 | 93.00 | 95.90 | +10.14 | +11.95% | 421 | 1,405 | 126.81% |
NVDA230609C00295000 | 2023-05-26 3:42PM EDT | 2023-06-09 | 95.03 | 93.45 | 96.25 | +5.56 | +6.21% | 48 | 989 | 70.65% |
NVDA230616C00295000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 95.47 | 94.50 | 96.30 | +10.47 | +12.32% | 113 | 4,120 | 67.16% |
NVDA230623C00295000 | 2023-05-26 3:40PM EDT | 2023-06-23 | 94.05 | 94.85 | 97.45 | +1.97 | +2.14% | 14 | 180 | 65.63% |
NVDA230630C00295000 | 2023-05-26 1:44PM EDT | 2023-06-30 | 94.50 | 95.50 | 98.20 | +6.50 | +7.39% | 4 | 189 | 63.62% |
NVDA230721C00295000 | 2023-05-26 3:17PM EDT | 2023-07-21 | 100.35 | 97.65 | 99.95 | +10.35 | +11.50% | 30 | 2,165 | 58.92% |
NVDA230818C00295000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 102.00 | 100.75 | 103.00 | +8.39 | +8.96% | 8 | 922 | 56.90% |
NVDA230915C00295000 | 2023-05-26 3:36PM EDT | 2023-09-15 | 106.83 | 106.20 | 108.30 | +6.78 | +6.78% | 20 | 1,320 | 60.34% |
NVDA231020C00295000 | 2023-05-26 1:55PM EDT | 2023-10-20 | 110.36 | 110.35 | 113.15 | +7.46 | +7.25% | 5 | 231 | 59.89% |
NVDA231117C00295000 | 2023-05-26 11:50AM EDT | 2023-11-17 | 114.63 | 113.15 | 117.85 | +6.83 | +6.34% | 1 | 88 | 60.10% |
NVDA231215C00295000 | 2023-05-26 2:21PM EDT | 2023-12-15 | 119.35 | 117.40 | 119.60 | +1.88 | +1.60% | 8 | 462 | 59.55% |
NVDA240119C00295000 | 2023-05-26 3:57PM EDT | 2024-01-19 | 122.45 | 120.90 | 123.90 | +8.16 | +7.14% | 26 | 2,566 | 59.39% |
NVDA240315C00295000 | 2023-05-26 1:42PM EDT | 2024-03-15 | 126.20 | 126.80 | 128.95 | +1.35 | +1.08% | 1 | 81 | 58.86% |
NVDA240621C00295000 | 2023-05-26 3:13PM EDT | 2024-06-21 | 138.08 | 136.20 | 138.15 | +6.93 | +5.28% | 43 | 666 | 58.76% |
NVDA250117C00295000 | 2023-05-26 3:59PM EDT | 2025-01-17 | 152.43 | 150.70 | 155.00 | +5.02 | +3.41% | 30 | 408 | 57.82% |
NVDA250620C00295000 | 2023-05-26 3:56PM EDT | 2025-06-20 | 163.40 | 158.80 | 165.80 | +3.51 | +2.20% | 4 | 215 | 57.18% |
NVDA251219C00295000 | 2023-05-25 1:25PM EDT | 2025-12-19 | 171.34 | 170.00 | 175.90 | 0.00 | - | 8 | 110 | 57.01% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA230602P00295000 | 2023-05-26 3:51PM EDT | 2023-06-02 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 152 | 1,089 | 75.00% |
NVDA230609P00295000 | 2023-05-26 3:56PM EDT | 2023-06-09 | 0.12 | 0.11 | 0.30 | -0.21 | -63.64% | 74 | 505 | 64.31% |
NVDA230616P00295000 | 2023-05-26 3:48PM EDT | 2023-06-16 | 0.34 | 0.32 | 0.37 | -0.39 | -53.42% | 259 | 2,234 | 56.64% |
NVDA230623P00295000 | 2023-05-26 3:23PM EDT | 2023-06-23 | 0.57 | 0.52 | 0.60 | -0.56 | -49.56% | 106 | 217 | 53.00% |
NVDA230630P00295000 | 2023-05-26 3:27PM EDT | 2023-06-30 | 0.90 | 0.84 | 0.93 | -0.60 | -40.00% | 48 | 236 | 51.44% |
NVDA230721P00295000 | 2023-05-26 3:30PM EDT | 2023-07-21 | 2.12 | 2.08 | 2.16 | -0.82 | -27.89% | 284 | 1,819 | 49.11% |
NVDA230818P00295000 | 2023-05-26 2:31PM EDT | 2023-08-18 | 4.45 | 4.30 | 4.45 | -0.95 | -17.59% | 146 | 517 | 48.47% |
NVDA230915P00295000 | 2023-05-26 3:48PM EDT | 2023-09-15 | 8.30 | 8.10 | 8.35 | -1.20 | -12.63% | 62 | 807 | 51.09% |
NVDA231020P00295000 | 2023-05-26 2:28PM EDT | 2023-10-20 | 10.80 | 10.75 | 11.05 | -1.64 | -13.18% | 8 | 375 | 49.73% |
NVDA231117P00295000 | 2023-05-26 3:20PM EDT | 2023-11-17 | 13.75 | 13.80 | 14.15 | -2.05 | -12.97% | 3 | 289 | 50.08% |
NVDA231215P00295000 | 2023-05-25 3:32PM EDT | 2023-12-15 | 17.10 | 15.55 | 16.05 | -0.54 | -3.06% | 1 | 105 | 49.33% |
NVDA240119P00295000 | 2023-05-26 3:26PM EDT | 2024-01-19 | 18.20 | 17.75 | 18.25 | -2.11 | -10.39% | 49 | 476 | 48.25% |
NVDA240315P00295000 | 2023-05-26 1:12PM EDT | 2024-03-15 | 21.35 | 21.40 | 22.05 | -2.33 | -9.84% | 53 | 420 | 47.44% |
NVDA240621P00295000 | 2023-05-26 1:12PM EDT | 2024-06-21 | 27.40 | 25.90 | 27.60 | -2.00 | -6.80% | 67 | 275 | 46.00% |
NVDA250117P00295000 | 2023-05-26 3:14PM EDT | 2025-01-17 | 37.45 | 34.85 | 37.85 | -1.70 | -4.34% | 15 | 176 | 44.17% |
NVDA250620P00295000 | 2023-05-25 1:41PM EDT | 2025-06-20 | 42.97 | 39.25 | 46.65 | 0.00 | - | 6 | 56 | 44.68% |
NVDA251219P00295000 | 2023-05-26 2:20PM EDT | 2025-12-19 | 48.40 | 44.80 | 52.05 | -4.60 | -8.68% | 2 | 5 | 42.99% |