Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00690000 | 2024-05-22 2:19PM EDT | 2024-05-24 | 347.06 | 346.20 | 349.40 | +96.71 | +38.63% | 1 | 18 | 274.27% |
NVDA240531C00690000 | 2024-05-22 2:05PM EDT | 2024-05-31 | 250.05 | 346.65 | 349.95 | 0.00 | - | 26 | 18 | 105.37% |
NVDA240607C00690000 | 2024-05-23 9:32AM EDT | 2024-06-07 | 331.45 | 347.55 | 350.90 | +71.90 | +27.70% | 7 | 8 | 94.97% |
NVDA240621C00690000 | 2024-05-23 10:23AM EDT | 2024-06-21 | 350.40 | 349.60 | 352.80 | +82.40 | +30.75% | 38 | 541 | 81.52% |
NVDA240628C00690000 | 2024-05-22 12:00PM EDT | 2024-06-28 | 263.69 | 349.70 | 354.15 | 0.00 | - | 4 | 3 | 76.34% |
NVDA240719C00690000 | 2024-05-23 12:59PM EDT | 2024-07-19 | 371.36 | 353.25 | 356.35 | +108.41 | +41.23% | 16 | 327 | 68.51% |
NVDA240816C00690000 | 2024-05-23 10:31AM EDT | 2024-08-16 | 365.00 | 357.30 | 361.00 | +90.00 | +32.73% | 7 | 363 | 63.46% |
NVDA241018C00690000 | 2024-05-17 1:56PM EDT | 2024-10-18 | 377.67 | 370.05 | 372.30 | +100.84 | +36.43% | 1 | 51 | 59.67% |
NVDA241115C00690000 | 2024-05-20 9:32AM EDT | 2024-11-15 | 292.20 | 375.95 | 378.45 | 0.00 | - | 1 | 104 | 59.19% |
NVDA250117C00690000 | 2024-05-23 11:46AM EDT | 2025-01-17 | 401.69 | 390.20 | 392.05 | +96.59 | +31.66% | 111 | 312 | 58.79% |
NVDA250221C00690000 | 2024-05-22 1:27PM EDT | 2025-02-21 | 392.18 | 397.35 | 400.50 | +70.31 | +21.84% | 2 | 116 | 58.79% |
NVDA250620C00690000 | 2024-05-22 3:30PM EDT | 2025-06-20 | 342.99 | 422.40 | 424.70 | 0.00 | - | 11 | 239 | 58.65% |
NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 2025-12-19 | 327.60 | 456.30 | 459.25 | 0.00 | - | 1 | 133 | 58.78% |
NVDA260116C00690000 | 2024-05-17 2:24PM EDT | 2026-01-16 | 458.19 | 461.05 | 463.90 | +90.18 | +24.50% | 2 | 680 | 58.75% |
NVDA260618C00690000 | 2024-05-14 2:17PM EDT | 2026-06-18 | 492.80 | 486.15 | 489.30 | +103.01 | +26.43% | 1 | 233 | 58.89% |
NVDA261218C00690000 | 2024-05-22 12:32PM EDT | 2026-12-18 | 509.25 | 512.05 | 516.60 | +66.10 | +14.92% | 4 | 822 | 58.87% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00690000 | 2024-05-23 3:24PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 312 | 838 | 156.25% |
NVDA240531P00690000 | 2024-05-23 2:13PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.21 | -0.51 | -86.44% | 237 | 578 | 93.95% |
NVDA240607P00690000 | 2024-05-23 2:44PM EDT | 2024-06-07 | 0.16 | 0.12 | 0.20 | -0.53 | -76.81% | 80 | 145 | 73.54% |
NVDA240614P00690000 | 2024-05-23 10:57AM EDT | 2024-06-14 | 0.42 | 0.32 | 0.40 | -0.65 | -60.75% | 30 | 387 | 67.14% |
NVDA240621P00690000 | 2024-05-23 3:38PM EDT | 2024-06-21 | 0.51 | 0.44 | 0.76 | -0.82 | -61.65% | 202 | 1,210 | 62.65% |
NVDA240628P00690000 | 2024-05-23 10:24AM EDT | 2024-06-28 | 0.54 | 0.35 | 0.95 | -0.85 | -61.15% | 35 | 32 | 57.03% |
NVDA240719P00690000 | 2024-05-23 3:44PM EDT | 2024-07-19 | 1.01 | 0.95 | 1.08 | -2.30 | -69.49% | 57 | 378 | 48.91% |
NVDA240816P00690000 | 2024-05-23 1:19PM EDT | 2024-08-16 | 1.83 | 2.04 | 2.20 | -4.82 | -72.48% | 87 | 929 | 45.00% |
NVDA241018P00690000 | 2024-05-23 2:48PM EDT | 2024-10-18 | 7.50 | 7.10 | 7.40 | -8.45 | -52.98% | 19 | 775 | 43.59% |
NVDA241115P00690000 | 2024-05-23 2:41PM EDT | 2024-11-15 | 10.35 | 10.15 | 10.55 | -9.40 | -47.59% | 22 | 237 | 43.62% |
NVDA250117P00690000 | 2024-05-23 2:06PM EDT | 2025-01-17 | 17.41 | 17.40 | 17.75 | -12.54 | -41.87% | 27 | 1,248 | 43.27% |
NVDA250221P00690000 | 2024-05-23 1:36PM EDT | 2025-02-21 | 20.40 | 21.50 | 22.35 | -13.51 | -39.84% | 1 | 33 | 43.43% |
NVDA250620P00690000 | 2024-05-23 11:26AM EDT | 2025-06-20 | 34.95 | 35.45 | 36.15 | -14.90 | -29.89% | 9 | 218 | 42.88% |
NVDA251219P00690000 | 2024-05-23 11:31AM EDT | 2025-12-19 | 54.15 | 54.70 | 55.80 | -17.80 | -24.74% | 1 | 46 | 42.26% |
NVDA260116P00690000 | 2024-05-23 10:59AM EDT | 2026-01-16 | 57.69 | 57.15 | 58.10 | -16.99 | -22.75% | 3 | 111 | 42.00% |
NVDA260618P00690000 | 2024-05-22 3:31PM EDT | 2026-06-18 | 88.97 | 71.40 | 72.70 | 0.00 | - | 3 | 54 | 41.57% |
NVDA261218P00690000 | 2024-05-22 9:38AM EDT | 2026-12-18 | 86.75 | 85.25 | 87.10 | -18.95 | -17.93% | 3 | 116 | 40.76% |