Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C01060000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,292 | 0 | 25.00% |
NVDA240517C01060000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
NVDA240524C01060000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 12.50% |
NVDA240531C01060000 | 2024-05-03 2:12PM EDT | 2024-05-31 | 14.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
NVDA240607C01060000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 18.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
NVDA240621C01060000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 21.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
NVDA240719C01060000 | 2024-05-03 2:54PM EDT | 2024-07-19 | 33.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
NVDA240816C01060000 | 2024-05-02 11:21AM EDT | 2024-08-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
NVDA240920C01060000 | 2024-05-03 1:51PM EDT | 2024-09-20 | 60.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
NVDA241018C01060000 | 2024-05-03 11:44AM EDT | 2024-10-18 | 67.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NVDA241115C01060000 | 2024-05-03 10:42AM EDT | 2024-11-15 | 76.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
NVDA241220C01060000 | 2024-05-02 9:51AM EDT | 2024-12-20 | 76.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NVDA250117C01060000 | 2024-05-03 12:16PM EDT | 2025-01-17 | 98.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
NVDA250221C01060000 | 2024-05-03 1:51PM EDT | 2025-02-21 | 111.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
NVDA250321C01060000 | 2024-05-03 12:22PM EDT | 2025-03-21 | 116.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
NVDA250620C01060000 | 2024-05-02 1:48PM EDT | 2025-06-20 | 125.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 2025-12-19 | 135.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
NVDA260116C01060000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 183.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NVDA260618C01060000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 185.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
NVDA261218C01060000 | 2024-05-01 11:07AM EDT | 2026-12-18 | 222.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P01060000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 171.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517P01060000 | 2024-05-01 1:51PM EDT | 2024-05-17 | 233.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
NVDA240524P01060000 | 2024-05-02 12:30PM EDT | 2024-05-24 | 218.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240607P01060000 | 2024-04-30 1:36PM EDT | 2024-06-07 | 203.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240621P01060000 | 2024-05-02 10:14AM EDT | 2024-06-21 | 230.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 2024-07-19 | 216.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240816P01060000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 229.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA240920P01060000 | 2024-04-25 10:25AM EDT | 2024-09-20 | 262.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA241018P01060000 | 2024-05-02 10:14AM EDT | 2024-10-18 | 253.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 59.94% |
NVDA241220P01060000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 278.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250117P01060000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 281.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 2025-02-21 | 254.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 2025-03-21 | 274.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 263.15 | 259.15 | 265.45 | 0.00 | - | 6 | 56 | 40.53% |
NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 317.25 | 320.70 | 0.00 | - | 1 | 20 | 46.06% |
NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 308.00 | 323.70 | 0.00 | - | 36 | 37 | 45.66% |
NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 40.71% |
NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 349.25 | 363.20 | 0.00 | - | 3 | 3 | 43.70% |