Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C01180000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 50.00% |
NVDA240517C01180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
NVDA240524C01180000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 3.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
NVDA240531C01180000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
NVDA240607C01180000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA240614C01180000 | 2024-05-03 1:53PM EDT | 2024-06-14 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | - | 12.50% |
NVDA240621C01180000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
NVDA240719C01180000 | 2024-05-03 12:18PM EDT | 2024-07-19 | 15.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
NVDA240816C01180000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
NVDA240920C01180000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NVDA241018C01180000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 43.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
NVDA241115C01180000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NVDA241220C01180000 | 2024-05-01 3:15PM EDT | 2024-12-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
NVDA250117C01180000 | 2024-05-01 12:27PM EDT | 2025-01-17 | 51.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
NVDA250221C01180000 | 2024-04-22 3:55PM EDT | 2025-02-21 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA250321C01180000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 83.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA250620C01180000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 90.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
NVDA250919C01180000 | 2024-04-26 9:47AM EDT | 2025-09-19 | 110.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA251219C01180000 | 2024-04-30 3:59PM EDT | 2025-12-19 | 144.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
NVDA260116C01180000 | 2024-04-17 12:23PM EDT | 2026-01-16 | 138.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
NVDA260618C01180000 | 2024-04-23 10:39AM EDT | 2026-06-18 | 151.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NVDA261218C01180000 | 2024-05-03 12:46PM EDT | 2026-12-18 | 217.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 2024-05-10 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 260.60% |
NVDA240517P01180000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 340.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240524P01180000 | 2024-04-17 10:13AM EDT | 2024-05-24 | 317.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 2024-05-31 | 336.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240621P01180000 | 2024-04-25 9:49AM EDT | 2024-06-21 | 373.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
NVDA240719P01180000 | 2024-04-30 1:59PM EDT | 2024-07-19 | 316.98 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
NVDA240816P01180000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 380.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240920P01180000 | 2024-04-08 11:50AM EDT | 2024-09-20 | 324.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA241018P01180000 | 2024-04-01 10:08AM EDT | 2024-10-18 | 305.35 | 364.00 | 368.25 | 0.00 | - | 2 | 6 | 67.32% |
NVDA241115P01180000 | 2024-04-08 11:31AM EDT | 2024-11-15 | 332.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA241220P01180000 | 2024-04-24 12:34PM EDT | 2024-12-20 | 391.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 393.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250221P01180000 | 2024-04-01 3:18PM EDT | 2025-02-21 | 331.70 | 369.60 | 385.00 | 0.00 | - | - | 0 | 54.55% |
NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 2025-03-21 | 367.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 2025-06-20 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 41.46% |
NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 2025-12-19 | 404.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA260116P01180000 | 2024-04-23 11:37AM EDT | 2026-01-16 | 406.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
NVDA260618P01180000 | 2024-03-13 11:46AM EDT | 2026-06-18 | 399.11 | 382.20 | 395.35 | 0.00 | - | 2 | 2 | 37.19% |
NVDA261218P01180000 | 2024-05-01 1:02PM EDT | 2026-12-18 | 438.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |