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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00570000 | 2024-03-28 3:09PM EDT | 2024-04-05 | 335.07 | 332.40 | 334.75 | +8.32 | +2.55% | 12 | 11 | 95.31% |
NVDA240412C00570000 | 2024-03-28 1:33PM EDT | 2024-04-12 | 337.58 | 333.00 | 335.55 | +9.96 | +3.04% | 28 | 17 | 102.93% |
NVDA240419C00570000 | 2024-03-27 12:02PM EDT | 2024-04-19 | 336.00 | 333.30 | 338.70 | +2.00 | +0.60% | 2 | 3,094 | 103.00% |
NVDA240426C00570000 | 2024-03-25 11:31AM EDT | 2024-04-26 | 388.40 | 334.00 | 337.80 | 0.00 | - | 2 | 11 | 89.04% |
NVDA240517C00570000 | 2024-03-27 12:37PM EDT | 2024-05-17 | 336.85 | 336.95 | 339.50 | 0.00 | - | 10 | 332 | 77.42% |
NVDA240621C00570000 | 2024-03-28 10:05AM EDT | 2024-06-21 | 350.30 | 342.55 | 345.60 | +11.85 | +3.50% | 8 | 835 | 71.78% |
NVDA240719C00570000 | 2024-03-25 3:47PM EDT | 2024-07-19 | 402.63 | 345.25 | 350.90 | 0.00 | - | 2 | 209 | 67.98% |
NVDA240816C00570000 | 2024-03-28 1:19PM EDT | 2024-08-16 | 356.75 | 349.50 | 355.60 | +7.88 | +2.26% | 1 | 215 | 65.94% |
NVDA240920C00570000 | 2024-03-25 10:20AM EDT | 2024-09-20 | 420.25 | 355.85 | 362.05 | 0.00 | - | 1 | 311 | 64.87% |
NVDA241018C00570000 | 2024-03-21 12:47PM EDT | 2024-10-18 | 384.92 | 361.55 | 367.00 | 0.00 | - | 4 | 6 | 64.42% |
NVDA241115C00570000 | 2024-03-27 3:35PM EDT | 2024-11-15 | 364.62 | 365.05 | 372.25 | 0.00 | - | 2 | 18 | 63.46% |
NVDA241220C00570000 | 2024-03-27 1:56PM EDT | 2024-12-20 | 379.54 | 372.15 | 378.30 | 0.00 | - | 101 | 244 | 63.24% |
NVDA250117C00570000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 391.65 | 379.10 | 383.40 | 0.00 | - | 1 | 1,001 | 63.60% |
NVDA250221C00570000 | 2024-03-15 11:40AM EDT | 2025-02-21 | 380.44 | 381.85 | 389.75 | 0.00 | - | 1 | 405 | 62.51% |
NVDA250620C00570000 | 2024-03-26 9:38AM EDT | 2025-06-20 | 454.87 | 403.70 | 406.00 | 0.00 | - | 1 | 114 | 61.78% |
NVDA251219C00570000 | 2024-03-27 12:29PM EDT | 2025-12-19 | 432.35 | 427.45 | 434.55 | 0.00 | - | 2 | 1,036 | 61.14% |
NVDA260116C00570000 | 2024-03-27 10:32AM EDT | 2026-01-16 | 434.25 | 433.35 | 435.95 | 0.00 | - | 5 | 77 | 61.03% |
NVDA260618C00570000 | 2024-03-12 1:30PM EDT | 2026-06-18 | 452.03 | 455.00 | 457.05 | 0.00 | - | 1 | 27 | 61.32% |
NVDA261218C00570000 | 2024-03-27 11:04AM EDT | 2026-12-18 | 471.71 | 473.20 | 478.40 | 0.00 | - | 1 | 87 | 60.66% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00570000 | 2024-03-28 3:18PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 108 | 92 | 105.47% |
NVDA240412P00570000 | 2024-03-28 10:11AM EDT | 2024-04-12 | 0.09 | 0.02 | 0.21 | -0.04 | -30.77% | 5 | 72 | 83.20% |
NVDA240419P00570000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.21 | 0.00 | 0.46 | -0.07 | -25.00% | 8 | 1,902 | 73.93% |
NVDA240426P00570000 | 2024-03-25 11:48AM EDT | 2024-04-26 | 0.37 | 0.22 | 0.58 | 0.00 | - | 3 | 20 | 68.70% |
NVDA240503P00570000 | 2024-03-27 9:31AM EDT | 2024-05-03 | 1.30 | 0.05 | 0.78 | 0.00 | - | 30 | 100 | 61.91% |
NVDA240517P00570000 | 2024-03-28 1:38PM EDT | 2024-05-17 | 0.69 | 0.64 | 0.81 | -0.10 | -12.66% | 4 | 541 | 56.52% |
NVDA240621P00570000 | 2024-03-28 11:13AM EDT | 2024-06-21 | 3.75 | 3.35 | 3.70 | -0.55 | -12.79% | 5 | 1,127 | 56.14% |
NVDA240719P00570000 | 2024-03-28 3:45PM EDT | 2024-07-19 | 4.94 | 4.80 | 5.10 | -0.57 | -10.34% | 27 | 438 | 52.17% |
NVDA240816P00570000 | 2024-03-27 11:20AM EDT | 2024-08-16 | 8.00 | 6.55 | 7.15 | 0.00 | - | 1 | 270 | 50.19% |
NVDA240920P00570000 | 2024-03-28 9:57AM EDT | 2024-09-20 | 11.39 | 10.25 | 10.85 | +1.79 | +18.65% | 3 | 419 | 50.31% |
NVDA241018P00570000 | 2024-03-26 2:25PM EDT | 2024-10-18 | 11.45 | 12.30 | 13.05 | 0.00 | - | 2 | 309 | 49.12% |
NVDA241115P00570000 | 2024-03-28 12:04PM EDT | 2024-11-15 | 15.90 | 15.30 | 15.95 | -1.70 | -9.66% | 1 | 167 | 48.78% |
NVDA241220P00570000 | 2024-03-25 12:21PM EDT | 2024-12-20 | 18.40 | 19.00 | 19.85 | 0.00 | - | 2 | 265 | 48.61% |
NVDA250117P00570000 | 2024-03-28 10:44AM EDT | 2025-01-17 | 22.20 | 21.10 | 22.00 | -1.62 | -6.80% | 2 | 718 | 47.79% |
NVDA250221P00570000 | 2024-03-22 3:15PM EDT | 2025-02-21 | 25.23 | 24.65 | 25.55 | 0.00 | - | 3 | 107 | 47.49% |
NVDA250620P00570000 | 2024-03-26 11:43AM EDT | 2025-06-20 | 34.74 | 35.50 | 36.40 | 0.00 | - | 25 | 409 | 46.28% |
NVDA251219P00570000 | 2024-03-28 10:31AM EDT | 2025-12-19 | 52.50 | 50.60 | 51.75 | +4.52 | +9.42% | 1 | 189 | 45.05% |
NVDA260116P00570000 | 2024-03-27 2:31PM EDT | 2026-01-16 | 55.30 | 52.45 | 53.65 | 0.00 | - | 1 | 83 | 44.78% |
NVDA260618P00570000 | 2024-03-26 1:32PM EDT | 2026-06-18 | 61.69 | 63.75 | 65.15 | 0.00 | - | 4 | 43 | 44.04% |
NVDA261218P00570000 | 2024-03-28 9:38AM EDT | 2026-12-18 | 79.00 | 75.30 | 77.90 | +6.15 | +8.44% | 100 | 377 | 43.38% |