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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00600000 | 2024-03-28 3:54PM EDT | 2024-03-28 | 303.91 | 300.20 | 305.50 | +1.91 | +0.63% | 168 | 181 | 419.14% |
NVDA240405C00600000 | 2024-03-28 3:25PM EDT | 2024-04-05 | 306.24 | 302.50 | 304.80 | +3.75 | +1.24% | 12 | 97 | 93.75% |
NVDA240412C00600000 | 2024-03-28 1:47PM EDT | 2024-04-12 | 305.44 | 303.20 | 305.70 | -41.38 | -11.93% | 149 | 5 | 92.55% |
NVDA240419C00600000 | 2024-03-28 1:12PM EDT | 2024-04-19 | 307.61 | 304.15 | 306.45 | +9.31 | +3.12% | 4 | 3,732 | 85.77% |
NVDA240426C00600000 | 2024-03-26 12:41PM EDT | 2024-04-26 | 348.55 | 304.25 | 308.00 | 0.00 | - | 1 | 11 | 80.41% |
NVDA240517C00600000 | 2024-03-28 11:23AM EDT | 2024-05-17 | 314.98 | 307.05 | 310.55 | +7.28 | +2.37% | 10 | 1,381 | 71.22% |
NVDA240621C00600000 | 2024-03-28 10:59AM EDT | 2024-06-21 | 319.81 | 314.45 | 317.45 | +4.81 | +1.53% | 9 | 5,479 | 67.92% |
NVDA240719C00600000 | 2024-03-27 2:18PM EDT | 2024-07-19 | 320.87 | 317.85 | 322.70 | 0.00 | - | 12 | 635 | 64.41% |
NVDA240816C00600000 | 2024-03-27 11:31AM EDT | 2024-08-16 | 318.47 | 322.95 | 328.05 | 0.00 | - | 4 | 391 | 62.96% |
NVDA240920C00600000 | 2024-03-28 3:52PM EDT | 2024-09-20 | 333.50 | 331.40 | 336.25 | +5.50 | +1.68% | 2 | 4,705 | 63.14% |
NVDA241018C00600000 | 2024-03-28 9:46AM EDT | 2024-10-18 | 344.00 | 336.30 | 341.05 | -53.00 | -13.35% | 1 | 28 | 62.07% |
NVDA241115C00600000 | 2024-03-28 3:09PM EDT | 2024-11-15 | 346.00 | 340.95 | 346.85 | +4.93 | +1.45% | 1 | 98 | 61.53% |
NVDA241220C00600000 | 2024-03-28 11:05AM EDT | 2024-12-20 | 357.40 | 347.35 | 353.20 | +13.05 | +3.79% | 1 | 955 | 60.99% |
NVDA250117C00600000 | 2024-03-28 2:56PM EDT | 2025-01-17 | 358.05 | 356.95 | 358.55 | +4.05 | +1.14% | 28 | 3,737 | 61.94% |
NVDA250221C00600000 | 2024-03-28 12:04PM EDT | 2025-02-21 | 367.50 | 361.50 | 363.95 | +7.57 | +2.10% | 6 | 142 | 60.97% |
NVDA250321C00600000 | 2024-03-28 12:00PM EDT | 2025-03-21 | 373.13 | 366.50 | 368.95 | +0.23 | +0.06% | 13 | 79 | 60.82% |
NVDA250620C00600000 | 2024-03-27 3:32PM EDT | 2025-06-20 | 379.70 | 381.35 | 386.90 | 0.00 | - | 34 | 1,227 | 60.82% |
NVDA251219C00600000 | 2024-03-26 2:29PM EDT | 2025-12-19 | 416.75 | 410.50 | 412.85 | -37.67 | -8.29% | 2 | 894 | 60.24% |
NVDA260116C00600000 | 2024-03-27 9:35AM EDT | 2026-01-16 | 431.30 | 414.15 | 416.75 | 0.00 | - | 1 | 706 | 60.13% |
NVDA260618C00600000 | 2024-03-27 10:06AM EDT | 2026-06-18 | 435.00 | 436.80 | 438.85 | 0.00 | - | 1 | 171 | 60.45% |
NVDA261218C00600000 | 2024-03-28 3:30PM EDT | 2026-12-18 | 461.03 | 456.35 | 461.55 | +4.03 | +0.88% | 4 | 366 | 59.96% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00600000 | 2024-03-27 1:10PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,998 | 225.00% |
NVDA240405P00600000 | 2024-03-28 3:47PM EDT | 2024-04-05 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 143 | 582 | 86.33% |
NVDA240412P00600000 | 2024-03-28 3:14PM EDT | 2024-04-12 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 373 | 323 | 70.12% |
NVDA240419P00600000 | 2024-03-28 3:47PM EDT | 2024-04-19 | 0.28 | 0.24 | 0.36 | -0.06 | -17.65% | 115 | 5,858 | 66.94% |
NVDA240426P00600000 | 2024-03-28 1:09PM EDT | 2024-04-26 | 0.44 | 0.34 | 0.44 | 0.00 | - | 21 | 691 | 60.50% |
NVDA240503P00600000 | 2024-03-27 10:27AM EDT | 2024-05-03 | 0.78 | 0.15 | 0.90 | 0.00 | - | 2 | 43 | 56.59% |
NVDA240517P00600000 | 2024-03-28 3:27PM EDT | 2024-05-17 | 0.95 | 0.91 | 0.98 | -0.14 | -12.84% | 242 | 4,970 | 52.32% |
NVDA240621P00600000 | 2024-03-28 3:27PM EDT | 2024-06-21 | 4.90 | 4.85 | 5.15 | -0.62 | -11.23% | 268 | 3,875 | 54.30% |
NVDA240719P00600000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 6.88 | 6.75 | 7.10 | -1.17 | -14.53% | 10 | 721 | 50.79% |
NVDA240816P00600000 | 2024-03-28 12:56PM EDT | 2024-08-16 | 9.45 | 9.20 | 9.65 | -0.90 | -8.70% | 23 | 950 | 49.43% |
NVDA240920P00600000 | 2024-03-28 11:57AM EDT | 2024-09-20 | 14.24 | 13.65 | 14.25 | -0.81 | -5.38% | 2 | 2,011 | 49.30% |
NVDA241018P00600000 | 2024-03-27 11:31AM EDT | 2024-10-18 | 18.85 | 16.15 | 17.00 | 0.00 | - | 3 | 90 | 48.30% |
NVDA241115P00600000 | 2024-03-27 3:16PM EDT | 2024-11-15 | 22.45 | 19.60 | 21.00 | 0.00 | - | 17 | 1,208 | 48.46% |
NVDA241220P00600000 | 2024-03-28 3:57PM EDT | 2024-12-20 | 24.37 | 24.05 | 24.90 | -2.98 | -10.90% | 92 | 1,560 | 47.86% |
NVDA250117P00600000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 27.00 | 26.60 | 27.30 | -2.15 | -7.38% | 10 | 3,883 | 47.05% |
NVDA250221P00600000 | 2024-03-25 3:59PM EDT | 2025-02-21 | 30.08 | 30.45 | 31.40 | 0.00 | - | 3 | 74 | 46.83% |
NVDA250321P00600000 | 2024-03-27 3:03PM EDT | 2025-03-21 | 36.50 | 33.45 | 34.50 | 0.00 | - | 13 | 185 | 46.61% |
NVDA250620P00600000 | 2024-03-28 3:31PM EDT | 2025-06-20 | 43.15 | 42.50 | 43.55 | -3.65 | -7.80% | 3 | 1,666 | 45.72% |
NVDA251219P00600000 | 2024-03-28 2:51PM EDT | 2025-12-19 | 60.04 | 59.20 | 60.40 | -2.46 | -3.94% | 3 | 2,527 | 44.58% |
NVDA260116P00600000 | 2024-03-28 3:29PM EDT | 2026-01-16 | 61.65 | 61.05 | 62.15 | -3.64 | -5.58% | 6 | 722 | 44.21% |
NVDA260618P00600000 | 2024-03-28 3:38PM EDT | 2026-06-18 | 74.00 | 73.20 | 74.70 | +2.40 | +3.35% | 1 | 422 | 43.57% |
NVDA261218P00600000 | 2024-03-28 3:43PM EDT | 2026-12-18 | 86.80 | 85.15 | 87.25 | -0.85 | -0.97% | 29 | 1,422 | 42.66% |