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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405C00990000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 1.81 | 1.76 | 1.89 | -2.06 | -53.23% | 1,897 | 1,343 | 42.22% |
NVDA240412C00990000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 6.85 | 6.50 | 6.80 | -2.48 | -26.58% | 325 | 629 | 44.21% |
NVDA240419C00990000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 12.75 | 12.25 | 12.60 | -2.35 | -15.56% | 632 | 1,119 | 45.96% |
NVDA240426C00990000 | 2024-03-28 3:55PM EDT | 2024-04-26 | 18.50 | 17.75 | 18.30 | +0.01 | +0.05% | 61 | 687 | 47.12% |
NVDA240503C00990000 | 2024-03-28 2:27PM EDT | 2024-05-03 | 23.85 | 22.85 | 23.85 | -2.50 | -9.49% | 30 | 71 | 48.07% |
NVDA240517C00990000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 32.17 | 31.55 | 32.20 | -2.63 | -7.56% | 76 | 817 | 47.80% |
NVDA240621C00990000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 66.15 | 64.70 | 65.65 | -1.85 | -2.72% | 11 | 2,055 | 56.53% |
NVDA240719C00990000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 76.05 | 75.10 | 76.05 | -1.95 | -2.50% | 23 | 530 | 54.29% |
NVDA240816C00990000 | 2024-03-28 3:31PM EDT | 2024-08-16 | 86.95 | 86.15 | 87.20 | +0.05 | +0.06% | 17 | 286 | 53.60% |
NVDA240920C00990000 | 2024-03-28 2:11PM EDT | 2024-09-20 | 104.55 | 102.30 | 104.95 | +2.55 | +2.50% | 6 | 981 | 54.77% |
NVDA241018C00990000 | 2024-03-28 3:18PM EDT | 2024-10-18 | 114.03 | 111.50 | 112.70 | +1.83 | +1.63% | 13 | 93 | 54.02% |
NVDA241115C00990000 | 2024-03-28 3:18PM EDT | 2024-11-15 | 124.03 | 121.40 | 122.60 | +1.13 | +0.92% | 17 | 421 | 54.10% |
NVDA241220C00990000 | 2024-03-28 9:48AM EDT | 2024-12-20 | 134.52 | 133.55 | 134.90 | -2.67 | -1.95% | 8 | 252 | 54.39% |
NVDA250117C00990000 | 2024-03-28 3:10PM EDT | 2025-01-17 | 142.80 | 140.25 | 141.55 | -2.20 | -1.52% | 23 | 820 | 53.81% |
NVDA250221C00990000 | 2024-03-27 12:53PM EDT | 2025-02-21 | 156.06 | 150.95 | 152.50 | 0.00 | - | 2 | 86 | 54.04% |
NVDA250620C00990000 | 2024-03-28 2:58PM EDT | 2025-06-20 | 184.90 | 181.75 | 183.30 | +6.94 | +3.90% | 15 | 216 | 54.08% |
NVDA251219C00990000 | 2024-03-28 10:12AM EDT | 2025-12-19 | 225.30 | 222.15 | 223.75 | -32.65 | -12.66% | 16 | 79 | 54.30% |
NVDA260116C00990000 | 2024-03-28 3:14PM EDT | 2026-01-16 | 229.40 | 226.90 | 228.60 | -13.48 | -5.55% | 16 | 250 | 54.15% |
NVDA260618C00990000 | 2024-03-20 10:21AM EDT | 2026-06-18 | 249.11 | 256.45 | 258.20 | 0.00 | - | 4 | 12 | 54.48% |
NVDA261218C00990000 | 2024-03-26 12:46PM EDT | 2026-12-18 | 320.55 | 287.45 | 290.70 | 0.00 | - | 6 | 75 | 54.84% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240405P00990000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 87.08 | 87.00 | 89.30 | -3.43 | -3.79% | 83 | 292 | 46.78% |
NVDA240412P00990000 | 2024-03-28 11:21AM EDT | 2024-04-12 | 88.82 | 90.75 | 92.95 | -10.71 | -10.76% | 30 | 164 | 43.57% |
NVDA240419P00990000 | 2024-03-28 2:47PM EDT | 2024-04-19 | 96.85 | 95.55 | 97.30 | -3.15 | -3.15% | 8 | 193 | 43.31% |
NVDA240426P00990000 | 2024-03-28 3:29PM EDT | 2024-04-26 | 101.10 | 99.05 | 102.85 | -6.40 | -5.95% | 7 | 196 | 44.85% |
NVDA240503P00990000 | 2024-03-27 10:01AM EDT | 2024-05-03 | 112.40 | 103.90 | 107.00 | 0.00 | - | 6 | 5 | 44.69% |
NVDA240517P00990000 | 2024-03-27 12:03PM EDT | 2024-05-17 | 112.57 | 111.30 | 113.00 | -5.64 | -4.77% | 6 | 200 | 43.12% |
NVDA240621P00990000 | 2024-03-27 11:31AM EDT | 2024-06-21 | 150.00 | 139.25 | 141.35 | 0.00 | - | 1 | 402 | 50.49% |
NVDA240719P00990000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 151.40 | 146.60 | 148.40 | +1.56 | +1.04% | 1 | 108 | 47.41% |
NVDA240816P00990000 | 2024-03-28 3:19PM EDT | 2024-08-16 | 153.00 | 154.50 | 155.90 | -5.85 | -3.68% | 13 | 103 | 45.85% |
NVDA240920P00990000 | 2024-03-28 11:53AM EDT | 2024-09-20 | 167.66 | 165.90 | 167.55 | -5.49 | -3.17% | 1 | 207 | 45.75% |
NVDA241018P00990000 | 2024-03-26 3:52PM EDT | 2024-10-18 | 163.51 | 171.65 | 174.00 | 0.00 | - | 9 | 55 | 44.91% |
NVDA241115P00990000 | 2024-03-26 3:53PM EDT | 2024-11-15 | 172.00 | 177.05 | 181.15 | 0.00 | - | 1 | 104 | 44.61% |
NVDA241220P00990000 | 2024-03-25 9:37AM EDT | 2024-12-20 | 176.95 | 185.10 | 189.65 | 0.00 | - | 1 | 148 | 44.35% |
NVDA250117P00990000 | 2024-03-25 9:42AM EDT | 2025-01-17 | 184.40 | 188.75 | 193.40 | 0.00 | - | 8 | 296 | 43.35% |
NVDA250221P00990000 | 2024-03-27 1:43PM EDT | 2025-02-21 | 202.20 | 195.30 | 200.30 | 0.00 | - | 2 | 13 | 43.01% |
NVDA250620P00990000 | 2024-03-25 2:32PM EDT | 2025-06-20 | 200.64 | 215.15 | 217.60 | 0.00 | - | 1 | 51 | 41.20% |
NVDA251219P00990000 | 2024-03-28 1:12PM EDT | 2025-12-19 | 240.30 | 238.35 | 241.15 | -4.03 | -1.65% | 8 | 33 | 39.74% |
NVDA260116P00990000 | 2024-03-28 3:13PM EDT | 2026-01-16 | 242.05 | 240.70 | 243.65 | +12.05 | +5.24% | 16 | 37 | 39.41% |
NVDA260618P00990000 | 2024-03-27 11:44AM EDT | 2026-06-18 | 264.40 | 257.15 | 260.40 | 0.00 | - | 2 | 6 | 38.64% |
NVDA261218P00990000 | 2024-03-26 2:23PM EDT | 2026-12-18 | 263.90 | 266.00 | 286.00 | 0.00 | - | 1 | 29 | 39.27% |