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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00650000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 256.30 | 252.60 | 254.85 | +4.23 | +1.68% | 14 | 174 | 86.91% |
NVDA240412C00650000 | 2024-03-28 2:33PM EDT | 2024-04-12 | 256.22 | 253.40 | 255.90 | +5.92 | +2.37% | 14 | 52 | 81.47% |
NVDA240419C00650000 | 2024-03-28 2:31PM EDT | 2024-04-19 | 257.00 | 254.45 | 256.75 | +12.45 | +5.09% | 12 | 5,200 | 74.80% |
NVDA240426C00650000 | 2024-03-28 12:01PM EDT | 2024-04-26 | 261.38 | 254.75 | 258.50 | -10.79 | -3.96% | 3 | 10 | 70.43% |
NVDA240503C00650000 | 2024-03-27 10:14AM EDT | 2024-05-03 | 255.20 | 255.20 | 260.20 | 0.00 | - | 1 | 1 | 67.30% |
NVDA240517C00650000 | 2024-03-28 1:56PM EDT | 2024-05-17 | 262.74 | 258.70 | 261.25 | +2.74 | +1.05% | 16 | 708 | 63.15% |
NVDA240621C00650000 | 2024-03-28 3:07PM EDT | 2024-06-21 | 272.18 | 269.05 | 275.35 | +5.83 | +2.19% | 26 | 2,720 | 65.69% |
NVDA240719C00650000 | 2024-03-27 11:36AM EDT | 2024-07-19 | 272.20 | 273.70 | 278.65 | 0.00 | - | 2 | 494 | 60.89% |
NVDA240816C00650000 | 2024-03-28 10:19AM EDT | 2024-08-16 | 284.60 | 279.85 | 285.40 | +6.65 | +2.39% | 6 | 161 | 59.81% |
NVDA240920C00650000 | 2024-03-27 2:28PM EDT | 2024-09-20 | 292.95 | 289.40 | 294.55 | 0.00 | - | 8 | 1,338 | 59.91% |
NVDA241018C00650000 | 2024-03-28 3:18PM EDT | 2024-10-18 | 301.25 | 297.25 | 299.05 | -9.70 | -3.12% | 8 | 81 | 59.35% |
NVDA241115C00650000 | 2024-03-28 10:18AM EDT | 2024-11-15 | 306.95 | 303.85 | 305.80 | -55.20 | -15.24% | 3 | 178 | 59.29% |
NVDA241220C00650000 | 2024-03-28 10:55AM EDT | 2024-12-20 | 318.75 | 312.30 | 314.25 | -34.07 | -9.66% | 1 | 2,970 | 59.44% |
NVDA250117C00650000 | 2024-03-28 2:47PM EDT | 2025-01-17 | 318.95 | 319.65 | 321.15 | -2.66 | -0.83% | 1 | 1,470 | 59.82% |
NVDA250221C00650000 | 2024-03-28 11:58AM EDT | 2025-02-21 | 332.20 | 325.40 | 327.75 | -0.85 | -0.26% | 6 | 105 | 59.20% |
NVDA250620C00650000 | 2024-03-27 12:54PM EDT | 2025-06-20 | 352.63 | 347.75 | 353.15 | 0.00 | - | 6 | 1,183 | 59.29% |
NVDA251219C00650000 | 2024-03-27 2:12PM EDT | 2025-12-19 | 381.85 | 379.80 | 382.10 | 0.00 | - | 10 | 615 | 59.01% |
NVDA260116C00650000 | 2024-03-27 3:02PM EDT | 2026-01-16 | 382.09 | 383.75 | 386.30 | 0.00 | - | 10 | 366 | 58.91% |
NVDA260618C00650000 | 2024-03-25 11:33AM EDT | 2026-06-18 | 455.91 | 408.05 | 410.30 | 0.00 | - | 14 | 78 | 59.32% |
NVDA261218C00650000 | 2024-03-28 9:56AM EDT | 2026-12-18 | 438.25 | 429.55 | 434.85 | +4.38 | +1.01% | 1 | 380 | 59.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00650000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 745 | 900 | 74.61% |
NVDA240412P00650000 | 2024-03-28 3:37PM EDT | 2024-04-12 | 0.16 | 0.14 | 0.25 | -0.11 | -40.74% | 116 | 314 | 64.75% |
NVDA240419P00650000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 0.39 | 0.35 | 0.63 | -0.14 | -26.42% | 33 | 3,096 | 59.89% |
NVDA240426P00650000 | 2024-03-28 12:39PM EDT | 2024-04-26 | 0.70 | 0.56 | 0.74 | -0.27 | -27.84% | 16 | 1,327 | 54.25% |
NVDA240503P00650000 | 2024-03-28 3:10PM EDT | 2024-05-03 | 0.94 | 0.87 | 1.06 | -0.38 | -28.79% | 38 | 9 | 51.61% |
NVDA240517P00650000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 1.80 | 1.71 | 1.82 | -0.61 | -25.31% | 136 | 3,479 | 48.63% |
NVDA240621P00650000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 8.90 | 8.75 | 9.10 | -0.79 | -8.15% | 71 | 3,958 | 52.72% |
NVDA240719P00650000 | 2024-03-28 3:34PM EDT | 2024-07-19 | 11.70 | 11.65 | 12.00 | -1.30 | -10.00% | 15 | 565 | 49.66% |
NVDA240816P00650000 | 2024-03-28 2:08PM EDT | 2024-08-16 | 15.65 | 15.30 | 15.80 | -1.51 | -8.80% | 3 | 734 | 48.34% |
NVDA240920P00650000 | 2024-03-28 3:03PM EDT | 2024-09-20 | 21.70 | 21.20 | 22.30 | -2.63 | -10.81% | 1 | 1,418 | 48.57% |
NVDA241018P00650000 | 2024-03-27 3:30PM EDT | 2024-10-18 | 27.90 | 24.80 | 25.65 | 0.00 | - | 9 | 226 | 47.45% |
NVDA241115P00650000 | 2024-03-28 11:20AM EDT | 2024-11-15 | 30.01 | 29.05 | 29.90 | -2.78 | -8.48% | 1 | 294 | 47.16% |
NVDA241220P00650000 | 2024-03-28 3:58PM EDT | 2024-12-20 | 34.86 | 34.55 | 35.55 | -3.57 | -9.29% | 21 | 1,375 | 47.11% |
NVDA250117P00650000 | 2024-03-28 2:56PM EDT | 2025-01-17 | 38.01 | 37.10 | 38.30 | -3.74 | -8.96% | 30 | 2,187 | 46.23% |
NVDA250221P00650000 | 2024-03-27 3:39PM EDT | 2025-02-21 | 46.25 | 42.25 | 43.20 | 0.00 | - | 11 | 100 | 46.04% |
NVDA250620P00650000 | 2024-03-27 3:52PM EDT | 2025-06-20 | 60.02 | 56.00 | 57.65 | +0.34 | +0.57% | 3 | 1,356 | 45.08% |
NVDA251219P00650000 | 2024-03-27 3:12PM EDT | 2025-12-19 | 79.50 | 74.85 | 76.30 | 0.00 | - | 4 | 639 | 43.84% |
NVDA260116P00650000 | 2024-03-28 1:01PM EDT | 2026-01-16 | 78.50 | 77.05 | 78.50 | -3.50 | -4.27% | 2 | 579 | 43.56% |
NVDA260618P00650000 | 2024-03-26 10:11AM EDT | 2026-06-18 | 87.33 | 90.45 | 92.15 | 0.00 | - | 5 | 77 | 42.87% |
NVDA261218P00650000 | 2024-03-27 2:05PM EDT | 2026-12-18 | 107.65 | 103.85 | 106.85 | 0.00 | - | 1 | 1,937 | 42.21% |