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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00515000 | 2024-03-28 3:40PM EDT | 2024-04-19 | 390.44 | 388.65 | 391.00 | -43.52 | -10.03% | 1 | 388 | 110.23% |
NVDA240517C00515000 | 2024-03-14 1:37PM EDT | 2024-05-17 | 366.42 | 391.25 | 393.80 | 0.00 | - | 3 | 200 | 88.81% |
NVDA240621C00515000 | 2024-03-28 1:21PM EDT | 2024-06-21 | 400.49 | 395.20 | 398.25 | -12.51 | -3.03% | 2 | 511 | 79.43% |
NVDA240719C00515000 | 2024-03-26 12:46PM EDT | 2024-07-19 | 440.50 | 396.80 | 408.25 | 0.00 | - | 4 | 70 | 78.87% |
NVDA240920C00515000 | 2024-03-26 3:16PM EDT | 2024-09-20 | 448.10 | 405.15 | 411.30 | 0.00 | - | 1 | 136 | 69.70% |
NVDA241220C00515000 | 2024-03-04 3:16PM EDT | 2024-12-20 | 391.60 | 417.80 | 424.20 | 0.00 | - | 2 | 70 | 66.65% |
NVDA250117C00515000 | 2024-03-22 10:37AM EDT | 2025-01-17 | 447.95 | 422.50 | 428.15 | 0.00 | - | 3 | 363 | 66.34% |
NVDA250620C00515000 | 2024-03-28 12:04PM EDT | 2025-06-20 | 450.69 | 442.15 | 450.00 | +5.40 | +1.21% | 1 | 297 | 64.28% |
NVDA251219C00515000 | 2024-03-25 10:42AM EDT | 2025-12-19 | 524.15 | 464.35 | 472.80 | 0.00 | - | 5 | 193 | 63.07% |
NVDA260116C00515000 | 2024-03-08 2:23PM EDT | 2026-01-16 | 448.25 | 468.20 | 476.70 | 0.00 | - | 4 | 33 | 63.16% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00515000 | 2024-03-28 12:46PM EDT | 2024-04-19 | 0.20 | 0.12 | 0.38 | -0.01 | -4.76% | 5 | 860 | 89.55% |
NVDA240517P00515000 | 2024-03-27 12:31PM EDT | 2024-05-17 | 0.48 | 0.30 | 0.56 | 0.00 | - | 5 | 572 | 63.23% |
NVDA240621P00515000 | 2024-03-27 9:49AM EDT | 2024-06-21 | 1.87 | 1.79 | 1.95 | 0.00 | - | 1 | 568 | 59.63% |
NVDA240719P00515000 | 2024-03-25 3:05PM EDT | 2024-07-19 | 2.85 | 2.61 | 2.84 | +0.34 | +13.55% | 30 | 277 | 55.13% |
NVDA240920P00515000 | 2024-03-25 3:56PM EDT | 2024-09-20 | 5.69 | 5.95 | 6.35 | 0.00 | - | 3 | 183 | 51.81% |
NVDA241220P00515000 | 2024-03-27 11:02AM EDT | 2024-12-20 | 13.80 | 12.05 | 12.70 | 0.00 | - | 1 | 524 | 50.03% |
NVDA250117P00515000 | 2024-03-27 10:11AM EDT | 2025-01-17 | 15.93 | 13.60 | 14.40 | 0.00 | - | 1 | 511 | 49.24% |
NVDA250620P00515000 | 2024-03-14 11:54AM EDT | 2025-06-20 | 31.78 | 24.80 | 25.60 | 0.00 | - | 1 | 136 | 47.43% |
NVDA251219P00515000 | 2024-03-27 10:16AM EDT | 2025-12-19 | 40.00 | 37.15 | 38.15 | 0.00 | - | 1 | 796 | 46.01% |
NVDA260116P00515000 | 2024-03-28 3:23PM EDT | 2026-01-16 | 39.15 | 38.70 | 39.75 | +1.00 | +2.62% | 1 | 77 | 45.73% |