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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA230602C00320000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 69.20 | 68.25 | 70.00 | +9.20 | +15.33% | 426 | 2,467 | 84.86% |
NVDA230609C00320000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 70.20 | 69.20 | 71.05 | +9.26 | +15.20% | 69 | 634 | 59.89% |
NVDA230616C00320000 | 2023-05-26 3:49PM EDT | 2023-06-16 | 72.05 | 70.20 | 72.45 | +9.05 | +14.37% | 797 | 9,601 | 60.35% |
NVDA230623C00320000 | 2023-05-26 3:39PM EDT | 2023-06-23 | 71.48 | 70.95 | 73.45 | +5.48 | +8.30% | 29 | 304 | 57.42% |
NVDA230630C00320000 | 2023-05-26 3:33PM EDT | 2023-06-30 | 73.19 | 72.05 | 74.75 | +7.88 | +12.07% | 32 | 455 | 56.87% |
NVDA230721C00320000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 76.20 | 75.45 | 77.60 | +7.42 | +10.79% | 549 | 3,467 | 54.41% |
NVDA230818C00320000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 81.54 | 79.40 | 82.45 | +7.29 | +9.82% | 91 | 1,090 | 53.71% |
NVDA230915C00320000 | 2023-05-26 3:55PM EDT | 2023-09-15 | 88.40 | 86.55 | 88.75 | +7.79 | +9.66% | 147 | 1,865 | 57.53% |
NVDA231020C00320000 | 2023-05-26 3:23PM EDT | 2023-10-20 | 94.19 | 91.65 | 94.55 | +8.94 | +10.49% | 67 | 727 | 57.50% |
NVDA231117C00320000 | 2023-05-26 9:53AM EDT | 2023-11-17 | 98.01 | 95.60 | 99.95 | +7.16 | +7.88% | 4 | 398 | 58.25% |
NVDA231215C00320000 | 2023-05-26 2:33PM EDT | 2023-12-15 | 100.15 | 100.10 | 102.80 | +2.15 | +2.19% | 15 | 348 | 58.07% |
NVDA240119C00320000 | 2023-05-26 3:52PM EDT | 2024-01-19 | 105.35 | 104.25 | 106.45 | +6.85 | +6.95% | 187 | 5,675 | 57.49% |
NVDA240315C00320000 | 2023-05-26 2:41PM EDT | 2024-03-15 | 110.65 | 110.40 | 114.20 | +5.40 | +5.13% | 1 | 124 | 57.85% |
NVDA240621C00320000 | 2023-05-26 3:28PM EDT | 2024-06-21 | 121.10 | 119.30 | 122.20 | +3.52 | +2.99% | 27 | 2,795 | 56.50% |
NVDA250117C00320000 | 2023-05-26 2:04PM EDT | 2025-01-17 | 137.80 | 136.85 | 140.10 | +3.30 | +2.45% | 6 | 463 | 56.40% |
NVDA250620C00320000 | 2023-05-26 3:46PM EDT | 2025-06-20 | 149.70 | 144.65 | 152.35 | +2.70 | +1.84% | 520 | 566 | 55.82% |
NVDA251219C00320000 | 2023-05-26 2:11PM EDT | 2025-12-19 | 160.00 | 158.05 | 162.85 | +5.85 | +3.80% | 6 | 137 | 56.06% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA230602P00320000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.10 | 0.09 | 0.11 | -0.23 | -69.70% | 2,873 | 2,545 | 65.82% |
NVDA230609P00320000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.36 | 0.36 | 0.48 | -0.60 | -62.50% | 552 | 816 | 55.18% |
NVDA230616P00320000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 1.00 | 0.97 | 1.10 | -0.96 | -48.98% | 711 | 1,941 | 52.76% |
NVDA230623P00320000 | 2023-05-26 3:47PM EDT | 2023-06-23 | 1.51 | 1.45 | 1.66 | -1.21 | -44.49% | 250 | 1,464 | 50.50% |
NVDA230630P00320000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 2.26 | 2.18 | 2.82 | -1.49 | -39.73% | 144 | 227 | 51.59% |
NVDA230721P00320000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 4.60 | 4.55 | 4.70 | -1.69 | -26.87% | 573 | 2,172 | 47.28% |
NVDA230818P00320000 | 2023-05-26 3:28PM EDT | 2023-08-18 | 8.20 | 8.10 | 8.30 | -1.70 | -17.17% | 497 | 721 | 47.08% |
NVDA230915P00320000 | 2023-05-26 3:40PM EDT | 2023-09-15 | 13.60 | 13.35 | 13.65 | -1.92 | -12.37% | 137 | 1,340 | 50.18% |
NVDA231020P00320000 | 2023-05-26 1:37PM EDT | 2023-10-20 | 17.22 | 16.70 | 17.05 | -1.66 | -8.79% | 9 | 339 | 48.60% |
NVDA231117P00320000 | 2023-05-26 3:41PM EDT | 2023-11-17 | 20.50 | 20.40 | 20.80 | -2.20 | -9.69% | 75 | 331 | 49.22% |
NVDA231215P00320000 | 2023-05-26 3:19PM EDT | 2023-12-15 | 22.55 | 22.40 | 22.95 | -2.59 | -10.30% | 49 | 149 | 48.12% |
NVDA240119P00320000 | 2023-05-26 3:56PM EDT | 2024-01-19 | 25.20 | 24.95 | 25.40 | -2.60 | -9.35% | 283 | 1,766 | 46.96% |
NVDA240315P00320000 | 2023-05-26 3:14PM EDT | 2024-03-15 | 29.00 | 29.10 | 29.75 | -1.81 | -5.87% | 4 | 121 | 46.21% |
NVDA240621P00320000 | 2023-05-26 3:18PM EDT | 2024-06-21 | 35.02 | 34.65 | 35.85 | -3.13 | -8.20% | 7 | 106 | 44.75% |
NVDA250117P00320000 | 2023-05-26 2:24PM EDT | 2025-01-17 | 45.60 | 44.35 | 46.65 | -2.40 | -5.00% | 8 | 42 | 42.76% |
NVDA250620P00320000 | 2023-05-25 11:30AM EDT | 2025-06-20 | 54.87 | 50.05 | 54.15 | 0.00 | - | 24 | 74 | 42.24% |
NVDA251219P00320000 | 2023-05-25 3:44PM EDT | 2025-12-19 | 58.33 | 54.75 | 61.95 | -2.97 | -4.85% | 1 | 42 | 41.74% |