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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328C00890000 | 2024-03-28 3:58PM EDT | 2024-03-28 | 13.00 | 14.45 | 14.85 | -3.90 | -23.08% | 5,522 | 3,728 | 30.27% |
NVDA240405C00890000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 27.98 | 27.25 | 28.05 | -3.62 | -11.46% | 2,262 | 1,293 | 36.61% |
NVDA240412C00890000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 37.50 | 37.20 | 38.05 | -4.40 | -10.50% | 129 | 502 | 41.12% |
NVDA240419C00890000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 46.55 | 45.80 | 46.65 | -2.50 | -5.10% | 355 | 2,823 | 44.00% |
NVDA240426C00890000 | 2024-03-28 3:45PM EDT | 2024-04-26 | 54.10 | 52.75 | 53.70 | -2.35 | -4.16% | 89 | 212 | 45.47% |
NVDA240503C00890000 | 2024-03-28 1:09PM EDT | 2024-05-03 | 60.55 | 59.20 | 60.30 | -2.49 | -3.95% | 13 | 20 | 46.78% |
NVDA240517C00890000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 70.70 | 69.20 | 69.90 | -2.00 | -2.75% | 171 | 2,434 | 47.08% |
NVDA240621C00890000 | 2024-03-28 1:47PM EDT | 2024-06-21 | 104.60 | 103.85 | 104.65 | +2.98 | +2.93% | 24 | 40 | 56.21% |
NVDA240816C00890000 | 2024-03-28 9:49AM EDT | 2024-08-16 | 126.85 | 125.40 | 126.55 | -0.28 | -0.22% | 5 | 329 | 53.60% |
NVDA241018C00890000 | 2024-03-28 12:40PM EDT | 2024-10-18 | 156.00 | 150.70 | 151.90 | +2.85 | +1.86% | 5 | 176 | 54.23% |
NVDA241115C00890000 | 2024-03-28 3:35PM EDT | 2024-11-15 | 161.42 | 160.60 | 161.80 | -3.76 | -2.28% | 6 | 241 | 54.41% |
NVDA250221C00890000 | 2024-03-28 3:21PM EDT | 2025-02-21 | 193.05 | 191.40 | 192.65 | -0.37 | -0.19% | 10 | 241 | 54.96% |
NVDA260116C00890000 | 2024-03-28 2:55PM EDT | 2026-01-16 | 267.76 | 264.90 | 266.65 | -0.79 | -0.29% | 4 | 91 | 55.04% |
NVDA260618C00890000 | 2024-03-28 9:59AM EDT | 2026-06-18 | 300.60 | 294.70 | 297.00 | +4.62 | +1.56% | 7 | 57 | 55.68% |
NVDA261218C00890000 | 2024-03-27 10:07AM EDT | 2026-12-18 | 323.80 | 322.10 | 327.65 | 0.00 | - | 13 | 124 | 55.71% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240328P00890000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | -3.93 | -99.49% | 33,080 | 9,198 | 11.33% |
NVDA240405P00890000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 13.50 | 13.40 | 13.90 | -4.40 | -24.58% | 4,782 | 2,848 | 35.52% |
NVDA240412P00890000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 22.00 | 21.75 | 23.60 | -4.53 | -17.08% | 287 | 883 | 39.92% |
NVDA240419P00890000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 29.95 | 29.90 | 30.60 | -3.85 | -11.39% | 336 | 1,117 | 41.21% |
NVDA240426P00890000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 36.00 | 35.90 | 36.70 | -3.47 | -8.79% | 89 | 207 | 42.09% |
NVDA240503P00890000 | 2024-03-28 3:58PM EDT | 2024-05-03 | 41.25 | 41.35 | 42.35 | -3.59 | -8.01% | 50 | 74 | 42.91% |
NVDA240517P00890000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 50.27 | 49.65 | 50.15 | -2.66 | -5.03% | 161 | 1,593 | 42.43% |
NVDA240621P00890000 | 2024-03-28 1:22PM EDT | 2024-06-21 | 79.40 | 79.70 | 80.40 | -4.05 | -4.85% | 8 | 75 | 50.03% |
NVDA240816P00890000 | 2024-03-28 11:44AM EDT | 2024-08-16 | 95.92 | 94.80 | 95.85 | -5.03 | -4.98% | 12 | 63 | 46.10% |
NVDA241018P00890000 | 2024-03-27 12:52PM EDT | 2024-10-18 | 117.45 | 112.65 | 113.95 | 0.00 | - | 2 | 150 | 45.21% |
NVDA241115P00890000 | 2024-03-27 2:33PM EDT | 2024-11-15 | 124.80 | 119.25 | 120.70 | 0.00 | - | 7 | 50 | 44.81% |
NVDA250221P00890000 | 2024-03-27 2:16PM EDT | 2025-02-21 | 144.15 | 138.00 | 139.55 | 0.00 | - | 1 | 15 | 43.24% |
NVDA260116P00890000 | 2024-03-27 11:30AM EDT | 2026-01-16 | 190.62 | 183.40 | 185.65 | 0.00 | - | 1 | 37 | 40.50% |
NVDA260618P00890000 | 2024-03-15 2:00PM EDT | 2026-06-18 | 212.75 | 199.80 | 202.55 | 0.00 | - | 12 | 8 | 39.79% |
NVDA261218P00890000 | 2024-03-28 3:51PM EDT | 2026-12-18 | 217.65 | 208.00 | 227.15 | -8.25 | -3.65% | 1 | 14 | 40.33% |