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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00840000 | 2024-03-28 3:58PM EDT | 2024-03-28 | 64.86 | 61.10 | 65.50 | +2.43 | +3.89% | 110 | 628 | 103.42% |
NVDA240405C00840000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 67.54 | 65.25 | 67.40 | -0.14 | -0.21% | 65 | 385 | 41.81% |
NVDA240412C00840000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 73.40 | 71.40 | 72.90 | -2.30 | -3.04% | 12 | 323 | 43.16% |
NVDA240419C00840000 | 2024-03-28 3:04PM EDT | 2024-04-19 | 79.50 | 77.65 | 79.25 | -1.40 | -1.73% | 93 | 4,410 | 45.42% |
NVDA240426C00840000 | 2024-03-27 10:22AM EDT | 2024-04-26 | 85.39 | 83.40 | 84.85 | 0.00 | - | 32 | 117 | 46.48% |
NVDA240503C00840000 | 2024-03-28 3:48PM EDT | 2024-05-03 | 89.87 | 89.15 | 90.30 | +4.97 | +5.85% | 10 | 83 | 47.49% |
NVDA240517C00840000 | 2024-03-28 12:53PM EDT | 2024-05-17 | 101.84 | 97.50 | 99.55 | +1.02 | +1.01% | 17 | 1,152 | 48.32% |
NVDA240621C00840000 | 2024-03-28 12:20PM EDT | 2024-06-21 | 133.55 | 129.25 | 131.20 | +0.61 | +0.46% | 30 | 1,263 | 56.52% |
NVDA240719C00840000 | 2024-03-28 1:31PM EDT | 2024-07-19 | 143.00 | 139.75 | 140.80 | +4.35 | +3.14% | 51 | 733 | 54.49% |
NVDA240816C00840000 | 2024-03-28 11:36AM EDT | 2024-08-16 | 153.17 | 150.45 | 151.60 | -1.98 | -1.28% | 21 | 261 | 53.97% |
NVDA240920C00840000 | 2024-03-28 2:03PM EDT | 2024-09-20 | 167.95 | 166.40 | 167.55 | -2.35 | -1.38% | 16 | 737 | 55.18% |
NVDA241018C00840000 | 2024-03-28 10:44AM EDT | 2024-10-18 | 182.30 | 174.80 | 176.05 | -30.59 | -14.37% | 5 | 67 | 54.64% |
NVDA241115C00840000 | 2024-03-28 10:37AM EDT | 2024-11-15 | 192.32 | 184.40 | 185.65 | +3.67 | +1.95% | 2 | 230 | 54.84% |
NVDA241220C00840000 | 2024-03-28 3:14PM EDT | 2024-12-20 | 198.97 | 196.15 | 197.55 | +4.82 | +2.48% | 10 | 1,106 | 55.26% |
NVDA250117C00840000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 204.70 | 204.30 | 205.45 | -2.25 | -1.09% | 50 | 2,172 | 55.25% |
NVDA250221C00840000 | 2024-03-28 1:39PM EDT | 2025-02-21 | 218.10 | 213.30 | 214.80 | -0.75 | -0.34% | 14 | 72 | 55.14% |
NVDA250321C00840000 | 2024-03-28 1:25PM EDT | 2025-03-21 | 225.05 | 220.70 | 222.25 | +1.05 | +0.47% | 175 | 385 | 55.20% |
NVDA250620C00840000 | 2024-03-28 9:51AM EDT | 2025-06-20 | 254.55 | 243.15 | 244.65 | +12.55 | +5.19% | 13 | 287 | 55.41% |
NVDA251219C00840000 | 2024-03-27 12:00PM EDT | 2025-12-19 | 283.05 | 281.25 | 283.60 | 0.00 | - | 1 | 71 | 55.72% |
NVDA260116C00840000 | 2024-03-25 2:58PM EDT | 2026-01-16 | 335.30 | 285.85 | 288.40 | 0.00 | - | 1 | 361 | 55.61% |
NVDA260618C00840000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 340.63 | 313.70 | 317.50 | 0.00 | - | 1 | 13 | 56.07% |
NVDA261218C00840000 | 2024-03-28 1:12PM EDT | 2026-12-18 | 346.15 | 341.85 | 347.35 | -31.72 | -8.39% | 6 | 144 | 56.24% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00840000 | 2024-03-28 3:56PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 3,015 | 6,015 | 47.66% |
NVDA240405P00840000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 2.36 | 2.25 | 2.49 | -1.84 | -43.81% | 2,981 | 3,232 | 36.84% |
NVDA240412P00840000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 7.13 | 7.05 | 7.55 | -2.53 | -26.19% | 346 | 860 | 39.66% |
NVDA240419P00840000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 12.62 | 12.40 | 12.90 | -2.58 | -16.97% | 231 | 3,780 | 41.42% |
NVDA240426P00840000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 17.10 | 17.05 | 17.75 | -2.75 | -13.85% | 37 | 327 | 42.29% |
NVDA240503P00840000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 21.76 | 21.55 | 22.40 | -4.68 | -17.70% | 34 | 172 | 43.02% |
NVDA240517P00840000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 28.61 | 28.65 | 29.25 | -3.18 | -10.00% | 466 | 1,255 | 42.62% |
NVDA240621P00840000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 55.74 | 55.95 | 56.90 | -3.26 | -5.53% | 39 | 2,247 | 50.16% |
NVDA240719P00840000 | 2024-03-28 3:46PM EDT | 2024-07-19 | 63.45 | 62.85 | 63.75 | -4.00 | -5.93% | 30 | 791 | 47.53% |
NVDA240816P00840000 | 2024-03-28 11:53AM EDT | 2024-08-16 | 71.04 | 70.45 | 71.45 | -3.71 | -4.96% | 82 | 595 | 46.30% |
NVDA240920P00840000 | 2024-03-28 1:02PM EDT | 2024-09-20 | 83.35 | 82.25 | 83.40 | -3.02 | -3.50% | 11 | 663 | 46.61% |
NVDA241018P00840000 | 2024-03-28 11:10AM EDT | 2024-10-18 | 88.86 | 87.55 | 88.85 | -3.24 | -3.52% | 2 | 80 | 45.49% |
NVDA241115P00840000 | 2024-03-28 11:11AM EDT | 2024-11-15 | 95.36 | 94.10 | 95.45 | -4.65 | -4.65% | 2 | 97 | 45.14% |
NVDA241220P00840000 | 2024-03-27 11:11AM EDT | 2024-12-20 | 109.55 | 102.30 | 103.80 | 0.00 | - | 4 | 554 | 44.99% |
NVDA250117P00840000 | 2024-03-28 3:33PM EDT | 2025-01-17 | 106.47 | 106.15 | 107.65 | -3.83 | -3.47% | 29 | 688 | 44.09% |
NVDA250221P00840000 | 2024-03-28 1:42PM EDT | 2025-02-21 | 113.30 | 112.90 | 114.35 | -5.20 | -4.39% | 3 | 48 | 43.80% |
NVDA250321P00840000 | 2024-03-20 2:57PM EDT | 2025-03-21 | 124.50 | 117.65 | 119.40 | 0.00 | - | 10 | 15 | 43.58% |
NVDA250620P00840000 | 2024-03-28 1:45PM EDT | 2025-06-20 | 132.25 | 131.30 | 132.75 | -9.50 | -6.70% | 7 | 276 | 42.52% |
NVDA251219P00840000 | 2024-03-27 9:54AM EDT | 2025-12-19 | 157.34 | 154.80 | 156.95 | 0.00 | - | 1 | 29 | 41.41% |
NVDA260116P00840000 | 2024-03-22 11:40AM EDT | 2026-01-16 | 152.88 | 157.45 | 159.45 | 0.00 | - | 1 | 5 | 41.08% |
NVDA260618P00840000 | 2024-03-27 10:06AM EDT | 2026-06-18 | 179.30 | 173.60 | 176.10 | 0.00 | - | 8 | 15 | 40.39% |
NVDA261218P00840000 | 2024-03-27 1:09PM EDT | 2026-12-18 | 194.56 | 184.20 | 199.60 | 0.00 | - | 2 | 29 | 40.83% |