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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00565000 | 2024-03-27 2:29PM EDT | 2024-04-19 | 339.55 | 339.00 | 341.25 | 0.00 | - | 1 | 615 | 97.12% |
NVDA240517C00565000 | 2024-03-27 10:05AM EDT | 2024-05-17 | 336.61 | 341.95 | 344.45 | 0.00 | - | 4 | 262 | 78.58% |
NVDA240621C00565000 | 2024-03-27 3:33PM EDT | 2024-06-21 | 344.50 | 347.30 | 350.35 | 0.00 | - | 4 | 565 | 72.43% |
NVDA240719C00565000 | 2024-03-25 2:46PM EDT | 2024-07-19 | 409.65 | 349.75 | 360.95 | 0.00 | - | 2 | 136 | 72.00% |
NVDA240920C00565000 | 2024-03-21 9:31AM EDT | 2024-09-20 | 384.41 | 360.30 | 366.40 | 0.00 | - | 2 | 253 | 65.27% |
NVDA241220C00565000 | 2024-03-28 9:38AM EDT | 2024-12-20 | 378.39 | 375.55 | 382.35 | +2.87 | +0.76% | 1 | 68 | 63.32% |
NVDA250117C00565000 | 2024-03-27 3:53PM EDT | 2025-01-17 | 384.90 | 383.05 | 387.10 | 0.00 | - | 2 | 224 | 63.78% |
NVDA250620C00565000 | 2024-03-21 12:53PM EDT | 2025-06-20 | 428.82 | 406.75 | 412.55 | 0.00 | - | 1 | 105 | 62.48% |
NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 2025-12-19 | 439.78 | 433.25 | 435.60 | 0.00 | - | 4 | 258 | 61.34% |
NVDA260116C00565000 | 2024-03-13 10:14AM EDT | 2026-01-16 | 432.00 | 436.60 | 439.25 | 0.00 | - | 1 | 24 | 61.19% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00565000 | 2024-03-27 2:43PM EDT | 2024-04-19 | 0.27 | 0.03 | 0.45 | 0.00 | - | 1 | 605 | 75.54% |
NVDA240517P00565000 | 2024-03-28 9:48AM EDT | 2024-05-17 | 0.72 | 0.61 | 0.69 | -0.02 | -2.70% | 2 | 629 | 56.64% |
NVDA240621P00565000 | 2024-03-27 11:02AM EDT | 2024-06-21 | 4.00 | 3.20 | 3.45 | 0.00 | - | 6 | 850 | 56.42% |
NVDA240719P00565000 | 2024-03-28 3:45PM EDT | 2024-07-19 | 4.67 | 4.50 | 4.90 | -0.88 | -15.86% | 29 | 292 | 52.43% |
NVDA240920P00565000 | 2024-03-28 3:17PM EDT | 2024-09-20 | 10.00 | 9.80 | 10.25 | -0.90 | -8.26% | 13 | 174 | 50.05% |
NVDA241220P00565000 | 2024-03-26 11:11AM EDT | 2024-12-20 | 17.70 | 18.20 | 19.10 | 0.00 | - | 2 | 97 | 48.73% |
NVDA250117P00565000 | 2024-03-22 3:52PM EDT | 2025-01-17 | 20.45 | 20.20 | 21.50 | 0.00 | - | 2 | 1,787 | 48.13% |
NVDA250620P00565000 | 2024-03-14 1:08PM EDT | 2025-06-20 | 43.75 | 34.45 | 35.30 | 0.00 | - | 2 | 62 | 46.37% |
NVDA251219P00565000 | 2024-03-26 11:16AM EDT | 2025-12-19 | 47.50 | 49.25 | 50.40 | 0.00 | - | 1 | 152 | 45.13% |
NVDA260116P00565000 | 2024-03-20 10:07AM EDT | 2026-01-16 | 53.57 | 51.10 | 52.30 | 0.00 | - | 1 | 30 | 44.87% |