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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00860000 | 2024-03-27 3:56PM EDT | 2024-03-28 | 43.95 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
NVDA240405C00860000 | 2024-03-27 3:54PM EDT | 2024-04-05 | 53.60 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 0.00% |
NVDA240412C00860000 | 2024-03-27 3:27PM EDT | 2024-04-12 | 54.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
NVDA240419C00860000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 67.00 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
NVDA240426C00860000 | 2024-03-27 3:33PM EDT | 2024-04-26 | 70.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NVDA240503C00860000 | 2024-03-27 1:04PM EDT | 2024-05-03 | 79.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
NVDA240517C00860000 | 2024-03-27 2:56PM EDT | 2024-05-17 | 84.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
NVDA240621C00860000 | 2024-03-27 3:08PM EDT | 2024-06-21 | 118.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
NVDA240719C00860000 | 2024-03-27 3:05PM EDT | 2024-07-19 | 129.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
NVDA240816C00860000 | 2024-03-27 2:28PM EDT | 2024-08-16 | 143.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA240920C00860000 | 2024-03-27 3:20PM EDT | 2024-09-20 | 154.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
NVDA241018C00860000 | 2024-03-26 2:48PM EDT | 2024-10-18 | 201.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA241115C00860000 | 2024-03-27 2:07PM EDT | 2024-11-15 | 178.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
NVDA241220C00860000 | 2024-03-27 3:46PM EDT | 2024-12-20 | 191.30 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
NVDA250117C00860000 | 2024-03-27 3:51PM EDT | 2025-01-17 | 198.00 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
NVDA250221C00860000 | 2024-03-27 3:08PM EDT | 2025-02-21 | 204.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA250321C00860000 | 2024-03-27 3:44PM EDT | 2025-03-21 | 215.59 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
NVDA250620C00860000 | 2024-03-27 11:00AM EDT | 2025-06-20 | 236.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA251219C00860000 | 2024-03-27 2:39PM EDT | 2025-12-19 | 274.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
NVDA260116C00860000 | 2024-03-27 10:35AM EDT | 2026-01-16 | 282.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA260618C00860000 | 2024-03-27 10:06AM EDT | 2026-06-18 | 306.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA261218C00860000 | 2024-03-27 3:11PM EDT | 2026-12-18 | 331.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00860000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11,837 | 0 | 25.00% |
NVDA240405P00860000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 7.88 | 0.00 | 0.00 | 0.00 | - | 4,579 | 0 | 6.25% |
NVDA240412P00860000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 15.20 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 6.25% |
NVDA240419P00860000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 21.29 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 3.13% |
NVDA240426P00860000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 26.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
NVDA240503P00860000 | 2024-03-27 3:55PM EDT | 2024-05-03 | 31.67 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
NVDA240517P00860000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 39.34 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
NVDA240621P00860000 | 2024-03-27 3:57PM EDT | 2024-06-21 | 67.78 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 1.56% |
NVDA240719P00860000 | 2024-03-27 3:04PM EDT | 2024-07-19 | 77.05 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 1.56% |
NVDA240816P00860000 | 2024-03-27 3:58PM EDT | 2024-08-16 | 83.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
NVDA240920P00860000 | 2024-03-27 3:55PM EDT | 2024-09-20 | 96.30 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 1.56% |
NVDA241018P00860000 | 2024-03-27 1:20PM EDT | 2024-10-18 | 101.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
NVDA241115P00860000 | 2024-03-27 2:28PM EDT | 2024-11-15 | 108.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
NVDA241220P00860000 | 2024-03-27 3:12PM EDT | 2024-12-20 | 119.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
NVDA250117P00860000 | 2024-03-27 10:03AM EDT | 2025-01-17 | 125.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
NVDA250221P00860000 | 2024-03-21 11:03AM EDT | 2025-02-21 | 124.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
NVDA250321P00860000 | 2024-03-26 3:16PM EDT | 2025-03-21 | 121.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
NVDA250620P00860000 | 2024-03-27 1:43PM EDT | 2025-06-20 | 146.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
NVDA251219P00860000 | 2024-03-27 9:42AM EDT | 2025-12-19 | 166.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
NVDA260116P00860000 | 2024-03-25 1:15PM EDT | 2026-01-16 | 159.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
NVDA260618P00860000 | 2024-03-27 1:45PM EDT | 2026-06-18 | 187.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
NVDA261218P00860000 | 2024-03-27 10:43AM EDT | 2026-12-18 | 204.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |