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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00420000 | 2024-03-27 1:59PM EDT | 2024-03-28 | 486.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
NVDA240405C00420000 | 2024-03-27 11:07AM EDT | 2024-04-05 | 479.03 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
NVDA240412C00420000 | 2024-03-27 10:41AM EDT | 2024-04-12 | 484.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240419C00420000 | 2024-03-19 9:42AM EDT | 2024-04-19 | 436.07 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
NVDA240426C00420000 | 2024-03-22 2:40PM EDT | 2024-04-26 | 525.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NVDA240503C00420000 | 2024-03-25 2:01PM EDT | 2024-05-03 | 542.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
NVDA240517C00420000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 527.32 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
NVDA240621C00420000 | 2024-03-26 9:35AM EDT | 2024-06-21 | 550.00 | 0.00 | 0.00 | 0.00 | - | 2 | 864 | 0.00% |
NVDA240719C00420000 | 2024-03-27 9:35AM EDT | 2024-07-19 | 509.09 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
NVDA240816C00420000 | 2024-03-27 3:19PM EDT | 2024-08-16 | 481.25 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
NVDA240920C00420000 | 2024-03-21 10:32AM EDT | 2024-09-20 | 503.28 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 0.00% |
NVDA241018C00420000 | 2024-03-06 11:48AM EDT | 2024-10-18 | 482.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NVDA241115C00420000 | 2024-02-20 11:12AM EDT | 2024-11-15 | 296.33 | 509.40 | 517.30 | 0.00 | - | 1 | 9 | 90.24% |
NVDA241220C00420000 | 2024-03-25 1:57PM EDT | 2024-12-20 | 560.12 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 0.00% |
NVDA250117C00420000 | 2024-03-25 9:30AM EDT | 2025-01-17 | 544.50 | 0.00 | 0.00 | 0.00 | - | 1 | 794 | 0.00% |
NVDA250221C00420000 | 2024-03-05 11:56AM EDT | 2025-02-21 | 453.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
NVDA250321C00420000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 553.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
NVDA250620C00420000 | 2024-03-25 12:04PM EDT | 2025-06-20 | 567.77 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
NVDA251219C00420000 | 2024-03-18 9:30AM EDT | 2025-12-19 | 543.60 | 0.00 | 0.00 | 0.00 | - | 50 | 577 | 0.00% |
NVDA260116C00420000 | 2024-03-20 9:56AM EDT | 2026-01-16 | 528.00 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
NVDA260618C00420000 | 2024-03-07 2:03PM EDT | 2026-06-18 | 571.80 | 0.00 | 0.00 | 0.00 | - | 36 | 98 | 0.00% |
NVDA261218C00420000 | 2024-03-21 10:16AM EDT | 2026-12-18 | 576.50 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00420000 | 2024-03-18 12:59PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
NVDA240405P00420000 | 2024-03-26 1:00PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 50.00% |
NVDA240412P00420000 | 2024-03-18 10:28AM EDT | 2024-04-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
NVDA240419P00420000 | 2024-03-27 3:26PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,323 | 50.00% |
NVDA240426P00420000 | 2024-03-19 12:50PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
NVDA240517P00420000 | 2024-03-25 2:47PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 812 | 50.00% |
NVDA240621P00420000 | 2024-03-25 11:56AM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,381 | 25.00% |
NVDA240719P00420000 | 2024-03-27 3:10PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 25.00% |
NVDA240816P00420000 | 2024-03-27 3:18PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
NVDA240920P00420000 | 2024-03-27 3:10PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 10 | 1,487 | 25.00% |
NVDA241018P00420000 | 2024-03-21 10:02AM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
NVDA241115P00420000 | 2024-03-22 3:40PM EDT | 2024-11-15 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 12.50% |
NVDA241220P00420000 | 2024-03-27 1:09PM EDT | 2024-12-20 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 12.50% |
NVDA250117P00420000 | 2024-03-27 10:32AM EDT | 2025-01-17 | 6.86 | 0.00 | 0.00 | 0.00 | - | 12 | 2,610 | 12.50% |
NVDA250221P00420000 | 2024-03-12 10:12AM EDT | 2025-02-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
NVDA250321P00420000 | 2024-03-22 3:55PM EDT | 2025-03-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
NVDA250620P00420000 | 2024-03-25 11:01AM EDT | 2025-06-20 | 11.89 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 12.50% |
NVDA251219P00420000 | 2024-03-19 2:12PM EDT | 2025-12-19 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 12.50% |
NVDA260116P00420000 | 2024-03-20 10:03AM EDT | 2026-01-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 12.50% |
NVDA260618P00420000 | 2024-03-20 3:33PM EDT | 2026-06-18 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
NVDA261218P00420000 | 2024-03-26 2:42PM EDT | 2026-12-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 6.25% |