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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00490000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 415.08 | 412.30 | 414.60 | +10.93 | +2.70% | 1 | 3 | 191.80% |
NVDA240412C00490000 | 2024-03-05 12:55PM EDT | 2024-04-12 | 420.01 | 412.80 | 415.30 | +61.79 | +17.25% | 1 | 2 | 126.76% |
NVDA240419C00490000 | 2024-03-27 9:43AM EDT | 2024-04-19 | 424.80 | 413.60 | 415.90 | 0.00 | - | 1 | 660 | 117.87% |
NVDA240517C00490000 | 2024-03-27 10:07AM EDT | 2024-05-17 | 408.90 | 416.05 | 418.55 | 0.00 | - | 1 | 660 | 94.54% |
NVDA240621C00490000 | 2024-03-27 9:33AM EDT | 2024-06-21 | 425.60 | 419.40 | 422.45 | -11.85 | -2.71% | 1 | 746 | 83.34% |
NVDA240719C00490000 | 2024-03-27 3:27PM EDT | 2024-07-19 | 416.25 | 420.45 | 426.70 | 0.00 | - | 1 | 208 | 77.65% |
NVDA240816C00490000 | 2024-03-27 1:52PM EDT | 2024-08-16 | 429.62 | 421.80 | 435.05 | 0.00 | - | 2 | 10 | 76.97% |
NVDA240920C00490000 | 2024-03-25 3:24PM EDT | 2024-09-20 | 481.30 | 425.60 | 439.25 | 0.00 | - | 2 | 1,394 | 73.69% |
NVDA241018C00490000 | 2024-03-20 10:57AM EDT | 2024-10-18 | 421.23 | 430.50 | 438.05 | 0.00 | - | 2 | 14 | 70.38% |
NVDA241115C00490000 | 2024-03-01 3:45PM EDT | 2024-11-15 | 359.16 | 434.35 | 441.75 | 0.00 | - | 2 | 22 | 69.51% |
NVDA241220C00490000 | 2024-03-27 10:58AM EDT | 2024-12-20 | 441.26 | 439.30 | 445.95 | 0.00 | - | 5 | 225 | 68.52% |
NVDA250117C00490000 | 2024-03-27 11:13AM EDT | 2025-01-17 | 442.73 | 445.70 | 450.20 | 0.00 | - | 1 | 698 | 69.10% |
NVDA250221C00490000 | 2024-03-21 3:49PM EDT | 2025-02-21 | 462.21 | 446.90 | 454.60 | 0.00 | - | 1 | 12 | 67.19% |
NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 2025-03-21 | 508.84 | 450.25 | 458.10 | 0.00 | - | 1 | 7 | 66.65% |
NVDA250620C00490000 | 2024-03-28 11:56AM EDT | 2025-06-20 | 469.59 | 461.65 | 469.55 | +4.56 | +0.98% | 1 | 305 | 65.60% |
NVDA251219C00490000 | 2024-03-18 9:48AM EDT | 2025-12-19 | 509.22 | 482.15 | 490.70 | 0.00 | - | 4 | 282 | 64.08% |
NVDA260116C00490000 | 2024-03-21 1:46PM EDT | 2026-01-16 | 508.85 | 486.05 | 494.40 | 0.00 | - | 1 | 122 | 64.21% |
NVDA260618C00490000 | 2024-03-12 11:35AM EDT | 2026-06-18 | 509.15 | 503.45 | 510.90 | 0.00 | - | 1 | 71 | 63.80% |
NVDA261218C00490000 | 2024-03-25 12:05PM EDT | 2026-12-18 | 567.77 | 516.00 | 532.30 | 0.00 | - | 1 | 275 | 62.93% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00490000 | 2024-03-25 1:08PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 32 | 121.88% |
NVDA240412P00490000 | 2024-03-27 1:31PM EDT | 2024-04-12 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 24 | 105.27% |
NVDA240419P00490000 | 2024-03-28 1:46PM EDT | 2024-04-19 | 0.17 | 0.00 | 0.18 | -0.03 | -15.00% | 41 | 1,273 | 87.30% |
NVDA240426P00490000 | 2024-03-25 9:59AM EDT | 2024-04-26 | 0.17 | 0.09 | 0.43 | 0.00 | - | 1 | 3 | 84.72% |
NVDA240517P00490000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 0.36 | 0.33 | 0.49 | -0.01 | -2.70% | 53 | 872 | 67.97% |
NVDA240621P00490000 | 2024-03-28 11:07AM EDT | 2024-06-21 | 1.53 | 1.37 | 1.53 | -0.15 | -8.93% | 20 | 864 | 61.79% |
NVDA240719P00490000 | 2024-03-27 12:25PM EDT | 2024-07-19 | 2.40 | 1.63 | 2.22 | 0.00 | - | 1 | 291 | 56.03% |
NVDA240816P00490000 | 2024-03-28 2:04PM EDT | 2024-08-16 | 3.05 | 2.80 | 3.25 | +0.19 | +6.64% | 1 | 235 | 54.17% |
NVDA240920P00490000 | 2024-03-27 12:59PM EDT | 2024-09-20 | 5.20 | 4.60 | 5.00 | 0.00 | - | 250 | 776 | 52.91% |
NVDA241018P00490000 | 2024-03-27 3:18PM EDT | 2024-10-18 | 6.84 | 5.75 | 6.25 | 0.00 | - | 5 | 39 | 51.47% |
NVDA241115P00490000 | 2024-03-27 3:18PM EDT | 2024-11-15 | 8.58 | 7.40 | 7.90 | 0.00 | - | 17 | 224 | 50.89% |
NVDA241220P00490000 | 2024-03-28 2:13PM EDT | 2024-12-20 | 10.08 | 9.45 | 10.35 | -0.66 | -6.15% | 2 | 938 | 50.40% |
NVDA250117P00490000 | 2024-03-28 2:09PM EDT | 2025-01-17 | 11.60 | 11.15 | 11.55 | -1.15 | -9.02% | 2 | 756 | 49.81% |
NVDA250221P00490000 | 2024-03-25 2:03PM EDT | 2025-02-21 | 13.12 | 13.30 | 14.05 | 0.00 | - | 5 | 59 | 49.57% |
NVDA250321P00490000 | 2024-03-28 9:34AM EDT | 2025-03-21 | 17.00 | 14.95 | 15.80 | +1.32 | +8.42% | 2 | 4 | 49.14% |
NVDA250620P00490000 | 2024-03-27 11:27AM EDT | 2025-06-20 | 23.10 | 20.70 | 21.50 | 0.00 | - | 1 | 346 | 48.00% |
NVDA251219P00490000 | 2024-03-22 2:37PM EDT | 2025-12-19 | 30.85 | 31.85 | 32.80 | 0.00 | - | 3 | 170 | 46.49% |
NVDA260116P00490000 | 2024-03-27 12:12PM EDT | 2026-01-16 | 35.60 | 33.30 | 34.30 | 0.00 | - | 1 | 769 | 46.21% |
NVDA260618P00490000 | 2024-03-20 10:08AM EDT | 2026-06-18 | 43.81 | 42.25 | 43.35 | 0.00 | - | 1 | 44 | 45.39% |
NVDA261218P00490000 | 2024-03-25 3:34PM EDT | 2026-12-18 | 49.62 | 51.55 | 53.70 | 0.00 | - | 1 | 77 | 44.67% |