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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA220819C00085000 | 2022-08-17 12:40PM EDT | 2022-08-19 | 97.65 | 97.05 | 100.30 | -2.50 | -2.50% | 1 | 19 | 410.16% |
NVDA220902C00085000 | 2022-08-10 10:59AM EDT | 2022-09-02 | 91.45 | 96.90 | 100.80 | 0.00 | - | - | 24 | 184.57% |
NVDA220916C00085000 | 2022-08-17 11:56AM EDT | 2022-09-16 | 97.15 | 97.95 | 100.25 | -3.23 | -3.22% | 6 | 230 | 146.58% |
NVDA220923C00085000 | 2022-08-17 10:07AM EDT | 2022-09-23 | 99.75 | - | - | +99.75 | - | - | - | 0.00% |
NVDA221021C00085000 | 2022-05-26 10:23AM EDT | 2022-10-21 | 90.50 | 86.90 | 89.10 | 0.00 | - | 1 | 2 | 0.00% |
NVDA221216C00085000 | 2022-08-09 12:26PM EDT | 2022-12-16 | 85.00 | 98.30 | 102.05 | 0.00 | - | 1 | 22 | 88.55% |
NVDA230120C00085000 | 2022-08-04 3:58PM EDT | 2023-01-20 | 109.43 | 99.40 | 102.30 | 0.00 | - | 25 | 607 | 84.14% |
NVDA230217C00085000 | 2022-08-12 12:47PM EDT | 2023-02-17 | 102.35 | 99.90 | 102.70 | 0.00 | - | - | 1 | 80.86% |
NVDA230317C00085000 | 2022-08-15 11:44AM EDT | 2023-03-17 | 106.85 | 100.85 | 102.55 | 0.00 | - | 1 | 204 | 77.95% |
NVDA230616C00085000 | 2022-08-08 12:47PM EDT | 2023-06-16 | 95.71 | 100.80 | 106.75 | 0.00 | - | 16 | 106 | 75.13% |
NVDA230915C00085000 | 2022-08-05 9:49AM EDT | 2023-09-15 | 110.65 | 102.70 | 108.70 | 0.00 | - | 10 | 25 | 72.91% |
NVDA240119C00085000 | 2022-08-15 1:24PM EDT | 2024-01-19 | 112.70 | 104.90 | 111.40 | 0.00 | - | 20 | 225 | 70.56% |
NVDA240621C00085000 | 2022-08-09 1:07PM EDT | 2024-06-21 | 97.50 | 107.35 | 115.25 | 0.00 | - | 1 | 4 | 69.43% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA220819P00085000 | 2022-08-09 11:49AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 628 | 262.50% |
NVDA220826P00085000 | 2022-08-17 11:10AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 24 | 165.63% |
NVDA220902P00085000 | 2022-07-28 9:55AM EDT | 2022-09-02 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
NVDA220916P00085000 | 2022-08-17 10:13AM EDT | 2022-09-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 847 | 92.19% |
NVDA220923P00085000 | 2022-08-11 3:21PM EDT | 2022-09-23 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 5 | 87.50% |
NVDA221021P00085000 | 2022-08-16 10:21AM EDT | 2022-10-21 | 0.09 | 0.08 | 0.12 | 0.00 | - | 3 | 559 | 74.61% |
NVDA221118P00085000 | 2022-08-17 2:05PM EDT | 2022-11-18 | 0.28 | 0.23 | 0.29 | +0.07 | +33.33% | 15 | 468 | 70.90% |
NVDA221216P00085000 | 2022-08-17 3:46PM EDT | 2022-12-16 | 0.49 | 0.45 | 0.53 | -0.01 | -2.00% | 6 | 507 | 68.65% |
NVDA230120P00085000 | 2022-08-16 3:02PM EDT | 2023-01-20 | 0.71 | 0.74 | 0.80 | 0.00 | - | 5 | 2,174 | 65.48% |
NVDA230217P00085000 | 2022-08-16 10:33AM EDT | 2023-02-17 | 0.97 | 1.01 | 1.12 | 0.00 | - | 36 | 50 | 64.16% |
NVDA230317P00085000 | 2022-08-12 12:16PM EDT | 2023-03-17 | 1.42 | 1.37 | 1.50 | 0.00 | - | 5 | 346 | 63.57% |
NVDA230616P00085000 | 2022-08-15 1:31PM EDT | 2023-06-16 | 2.10 | 2.03 | 3.80 | 0.00 | - | 2 | 1,200 | 62.90% |
NVDA230915P00085000 | 2022-08-17 2:33PM EDT | 2023-09-15 | 3.30 | 3.30 | 4.10 | -0.12 | -3.51% | 56 | 1,005 | 58.86% |
NVDA240119P00085000 | 2022-08-17 3:16PM EDT | 2024-01-19 | 4.49 | 4.55 | 5.20 | +0.14 | +3.22% | 8 | 928 | 55.55% |
NVDA240621P00085000 | 2022-08-16 12:58PM EDT | 2024-06-21 | 6.02 | 5.00 | 7.85 | 0.00 | - | 28 | 47 | 53.30% |