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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00760000 | 2024-03-28 10:33AM EDT | 2024-03-28 | 149.13 | 148.55 | 150.15 | +11.88 | +8.66% | 9 | 336 | 211.35% |
NVDA240405C00760000 | 2024-03-27 10:48AM EDT | 2024-04-05 | 142.39 | 149.20 | 149.90 | 0.00 | - | 39 | 116 | 71.79% |
NVDA240412C00760000 | 2024-03-27 3:19PM EDT | 2024-04-12 | 136.65 | 149.70 | 151.75 | 0.00 | - | 3 | 15 | 59.06% |
NVDA240419C00760000 | 2024-03-27 3:48PM EDT | 2024-04-19 | 147.67 | 153.15 | 155.60 | 0.00 | - | 88 | 1,087 | 59.49% |
NVDA240426C00760000 | 2024-03-27 3:58PM EDT | 2024-04-26 | 152.48 | 156.15 | 157.40 | 0.00 | - | 3 | 8 | 56.91% |
NVDA240503C00760000 | 2024-03-27 10:09AM EDT | 2024-05-03 | 151.33 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
NVDA240517C00760000 | 2024-03-27 3:54PM EDT | 2024-05-17 | 165.60 | 165.15 | 166.30 | +4.60 | +2.86% | 2 | 556 | 55.19% |
NVDA240621C00760000 | 2024-03-28 9:40AM EDT | 2024-06-21 | 182.85 | 187.20 | 188.20 | -13.01 | -6.64% | 2 | 1,710 | 60.33% |
NVDA240719C00760000 | 2024-03-27 3:42PM EDT | 2024-07-19 | 191.31 | 196.05 | 196.90 | 0.00 | - | 12 | 736 | 58.05% |
NVDA240816C00760000 | 2024-03-27 11:31AM EDT | 2024-08-16 | 196.35 | 205.35 | 206.45 | 0.00 | - | 2 | 159 | 57.31% |
NVDA240920C00760000 | 2024-03-27 2:28PM EDT | 2024-09-20 | 215.35 | 218.45 | 220.30 | 0.00 | - | 12 | 395 | 57.96% |
NVDA241018C00760000 | 2024-03-26 3:17PM EDT | 2024-10-18 | 257.85 | 226.75 | 227.90 | 0.00 | - | 8 | 13 | 57.44% |
NVDA241115C00760000 | 2024-03-28 10:19AM EDT | 2024-11-15 | 233.20 | 236.60 | 238.00 | -11.80 | -4.82% | 1 | 54 | 58.06% |
NVDA241220C00760000 | 2024-03-27 10:18AM EDT | 2024-12-20 | 245.00 | 246.65 | 248.15 | +2.70 | +1.11% | 1 | 372 | 58.05% |
NVDA250117C00760000 | 2024-03-28 10:27AM EDT | 2025-01-17 | 251.15 | 253.70 | 254.75 | -32.75 | -11.54% | 1 | 549 | 57.75% |
NVDA250221C00760000 | 2024-03-26 10:07AM EDT | 2025-02-21 | 302.50 | 262.55 | 264.25 | 0.00 | - | 1 | 26 | 57.79% |
NVDA250321C00760000 | 2024-03-28 9:57AM EDT | 2025-03-21 | 273.50 | 269.10 | 270.40 | +8.70 | +3.29% | 4 | 108 | 57.61% |
NVDA250620C00760000 | 2024-03-26 12:31PM EDT | 2025-06-20 | 321.50 | 291.05 | 292.75 | 0.00 | - | 7 | 687 | 58.03% |
NVDA251219C00760000 | 2024-03-26 12:16PM EDT | 2025-12-19 | 355.54 | 325.65 | 327.40 | 0.00 | - | 4 | 184 | 57.69% |
NVDA260116C00760000 | 2024-03-20 12:07PM EDT | 2026-01-16 | 310.90 | 330.20 | 332.10 | 0.00 | - | 1 | 123 | 57.60% |
NVDA260618C00760000 | 2024-03-26 9:35AM EDT | 2026-06-18 | 401.55 | 357.45 | 359.00 | 0.00 | - | 2 | 35 | 57.99% |
NVDA261218C00760000 | 2024-03-27 11:49AM EDT | 2026-12-18 | 375.30 | 383.85 | 388.05 | 0.00 | - | 6 | 61 | 58.12% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00760000 | 2024-03-28 10:44AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,452 | 3,171 | 106.25% |
NVDA240405P00760000 | 2024-03-28 10:30AM EDT | 2024-04-05 | 0.31 | 0.25 | 0.27 | -0.19 | -38.00% | 135 | 647 | 49.95% |
NVDA240412P00760000 | 2024-03-28 10:25AM EDT | 2024-04-12 | 1.25 | 1.05 | 1.10 | -0.24 | -16.11% | 9 | 366 | 46.51% |
NVDA240419P00760000 | 2024-03-28 10:41AM EDT | 2024-04-19 | 2.67 | 2.56 | 2.63 | -1.33 | -33.25% | 70 | 2,147 | 46.12% |
NVDA240426P00760000 | 2024-03-28 10:25AM EDT | 2024-04-26 | 4.66 | 4.20 | 4.55 | -0.44 | -8.63% | 20 | 297 | 46.02% |
NVDA240503P00760000 | 2024-03-28 10:14AM EDT | 2024-05-03 | 7.09 | 6.20 | 6.50 | -1.18 | -14.27% | 1 | 66 | 45.63% |
NVDA240517P00760000 | 2024-03-28 10:37AM EDT | 2024-05-17 | 9.95 | 9.80 | 10.00 | -2.25 | -18.44% | 17 | 996 | 44.30% |
NVDA240621P00760000 | 2024-03-28 10:34AM EDT | 2024-06-21 | 28.89 | 28.80 | 29.20 | -1.52 | -5.00% | 9 | 614 | 51.41% |
NVDA240719P00760000 | 2024-03-28 10:35AM EDT | 2024-07-19 | 34.70 | 34.40 | 34.70 | -2.79 | -7.44% | 6 | 603 | 48.57% |
NVDA240816P00760000 | 2024-03-27 3:11PM EDT | 2024-08-16 | 44.80 | 40.90 | 41.45 | 0.00 | - | 6 | 647 | 47.53% |
NVDA240920P00760000 | 2024-03-27 3:12PM EDT | 2024-09-20 | 51.75 | 50.70 | 51.35 | -3.45 | -6.25% | 4 | 377 | 47.67% |
NVDA241018P00760000 | 2024-03-27 11:49AM EDT | 2024-10-18 | 60.25 | 55.55 | 56.40 | 0.00 | - | 1 | 42 | 46.66% |
NVDA241115P00760000 | 2024-03-28 10:32AM EDT | 2024-11-15 | 62.60 | 61.80 | 62.45 | -2.25 | -3.47% | 2 | 39 | 46.39% |
NVDA241220P00760000 | 2024-03-27 12:29PM EDT | 2024-12-20 | 72.80 | 69.15 | 69.90 | 0.00 | - | 27 | 273 | 46.23% |
NVDA250117P00760000 | 2024-03-28 10:43AM EDT | 2025-01-17 | 73.35 | 72.75 | 73.80 | -5.32 | -6.76% | 3 | 1,430 | 45.46% |
NVDA250221P00760000 | 2024-03-21 10:50AM EDT | 2025-02-21 | 79.60 | 79.55 | 80.45 | 0.00 | - | 4 | 21 | 45.34% |
NVDA250321P00760000 | 2024-03-28 10:14AM EDT | 2025-03-21 | 85.90 | 83.90 | 85.00 | -1.74 | -1.99% | 3 | 107 | 45.08% |
NVDA250620P00760000 | 2024-03-27 2:44PM EDT | 2025-06-20 | 100.36 | 96.80 | 98.00 | 0.00 | - | 20 | 169 | 44.17% |
NVDA251219P00760000 | 2024-03-27 1:49PM EDT | 2025-12-19 | 120.88 | 118.85 | 119.95 | 0.00 | - | 5 | 39 | 42.79% |
NVDA260116P00760000 | 2024-03-25 1:15PM EDT | 2026-01-16 | 114.32 | 121.10 | 122.35 | 0.00 | - | 5 | 28 | 42.47% |
NVDA260618P00760000 | 2024-03-19 11:28AM EDT | 2026-06-18 | 143.20 | 136.50 | 137.85 | 0.00 | - | 10 | 33 | 41.69% |
NVDA261218P00760000 | 2024-03-25 10:07AM EDT | 2026-12-18 | 145.57 | 151.75 | 153.85 | 0.00 | - | 30 | 67 | 40.87% |