Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00160000 | 2024-03-28 12:44PM EDT | 2024-04-19 | 747.84 | 682.60 | 684.55 | 0.00 | - | 1 | 5 | 927.25% |
NVDA240517C00160000 | 2024-03-26 9:59AM EDT | 2024-05-17 | 798.00 | 684.10 | 686.45 | 0.00 | - | 1 | 7 | 314.55% |
NVDA240621C00160000 | 2024-04-02 12:49PM EDT | 2024-06-21 | 736.60 | 683.50 | 688.45 | 0.00 | - | 30 | 3,523 | 221.73% |
NVDA240920C00160000 | 2024-01-10 12:35PM EDT | 2024-09-20 | 388.35 | 563.35 | 569.95 | 0.00 | - | 4 | 14 | 0.00% |
NVDA241220C00160000 | 2024-04-09 10:49AM EDT | 2024-12-20 | 682.65 | 687.70 | 695.20 | 0.00 | - | 2 | 11 | 133.71% |
NVDA250117C00160000 | 2024-04-17 2:59PM EDT | 2025-01-17 | 696.00 | 690.25 | 695.20 | -53.85 | -7.18% | 1 | 882 | 130.27% |
NVDA250620C00160000 | 2024-02-27 2:51PM EDT | 2025-06-20 | 642.75 | 751.10 | 759.60 | 0.00 | - | 1 | 181 | 201.98% |
NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 2025-12-19 | 712.93 | 720.65 | 731.00 | 0.00 | - | 20 | 183 | 133.00% |
NVDA260116C00160000 | 2024-02-22 12:31PM EDT | 2026-01-16 | 631.46 | 790.00 | 810.00 | 0.00 | - | 1 | 31 | 233.00% |
NVDA260618C00160000 | 2024-01-09 12:38PM EDT | 2026-06-18 | 390.92 | 552.25 | 560.15 | 0.00 | - | 7 | 1 | 0.00% |
NVDA261218C00160000 | 2024-03-12 2:30PM EDT | 2026-12-18 | 758.71 | 762.60 | 778.65 | 0.00 | - | 4 | 25 | 150.26% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00160000 | 2024-03-11 12:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 58 | 167 | 565.63% |
NVDA240517P00160000 | 2024-01-19 1:09PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.37 | 0.00 | - | 2 | 36 | 206.25% |
NVDA240621P00160000 | 2024-03-12 11:41AM EDT | 2024-06-21 | 0.23 | 0.01 | 0.05 | 0.00 | - | 2 | 2,940 | 120.70% |
NVDA240816P00160000 | 2024-02-27 12:22PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 90.82% |
NVDA240920P00160000 | 2024-02-29 4:25PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 146 | 88.28% |
NVDA241115P00160000 | 2024-03-05 11:11AM EDT | 2024-11-15 | 0.12 | 0.04 | 0.20 | 0.00 | - | 10 | 12 | 75.49% |
NVDA241220P00160000 | 2024-03-15 12:36PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.30 | 0.00 | - | 7 | 88 | 71.48% |
NVDA250117P00160000 | 2024-04-15 2:57PM EDT | 2025-01-17 | 0.28 | 0.07 | 0.26 | 0.00 | - | 2 | 1,227 | 68.36% |
NVDA250620P00160000 | 2024-04-12 11:31AM EDT | 2025-06-20 | 0.57 | 0.45 | 0.73 | 0.00 | - | 2 | 118 | 62.89% |
NVDA251219P00160000 | 2024-04-16 2:23PM EDT | 2025-12-19 | 1.50 | 1.31 | 1.67 | 0.00 | - | 10 | 708 | 59.55% |
NVDA260116P00160000 | 2024-03-26 10:07AM EDT | 2026-01-16 | 1.39 | 1.44 | 1.90 | 0.00 | - | 2 | 166 | 59.20% |
NVDA260618P00160000 | 2024-03-28 10:24AM EDT | 2026-06-18 | 2.25 | 1.88 | 2.42 | 0.00 | - | 1 | 5 | 55.27% |
NVDA261218P00160000 | 2024-04-15 1:40PM EDT | 2026-12-18 | 3.07 | 2.48 | 3.55 | 0.00 | - | 1 | 20 | 52.63% |