Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419C00180000 | 2024-03-14 1:06PM EDT | 2024-04-19 | 695.85 | 722.25 | 724.65 | 0.00 | - | 1 | 3 | 289.55% |
NVDA240517C00180000 | 2024-03-14 1:06PM EDT | 2024-05-17 | 696.70 | 723.15 | 725.65 | 0.00 | - | 1 | 13 | 185.60% |
NVDA240621C00180000 | 2024-03-22 10:32AM EDT | 2024-06-21 | 749.84 | 720.50 | 734.45 | 0.00 | - | 1 | 2,504 | 179.13% |
NVDA240816C00180000 | 2024-03-22 10:32AM EDT | 2024-08-16 | 750.92 | 722.40 | 736.70 | 0.00 | - | 1 | 6 | 150.52% |
NVDA240920C00180000 | 2024-02-08 12:38PM EDT | 2024-09-20 | 531.10 | 692.60 | 710.75 | 0.00 | - | 3 | 11 | 0.00% |
NVDA241115C00180000 | 2024-03-11 11:41AM EDT | 2024-11-15 | 695.87 | 726.05 | 734.10 | 0.00 | - | - | 1 | 119.30% |
NVDA241220C00180000 | 2024-02-22 11:06AM EDT | 2024-12-20 | 601.31 | 766.75 | 776.35 | 0.00 | - | 1 | 47 | 194.86% |
NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 732.51 | 731.80 | 736.70 | +16.84 | +2.35% | 1 | 960 | 117.70% |
NVDA250620C00180000 | 2024-03-15 12:36PM EDT | 2025-06-20 | 738.01 | 732.55 | 741.05 | +15.27 | +2.11% | 1 | 227 | 100.39% |
NVDA251219C00180000 | 2024-03-08 12:54PM EDT | 2025-12-19 | 722.98 | 739.75 | 747.75 | 0.00 | - | 10 | 30 | 94.66% |
NVDA260116C00180000 | 2024-03-19 9:47AM EDT | 2026-01-16 | 691.73 | 737.50 | 747.75 | 0.00 | - | 15 | 48 | 91.15% |
NVDA260618C00180000 | 2024-03-11 3:57PM EDT | 2026-06-18 | 697.86 | 740.95 | 751.40 | 0.00 | - | 1 | 16 | 86.22% |
NVDA261218C00180000 | 2024-03-14 12:52PM EDT | 2026-12-18 | 722.45 | 742.55 | 759.55 | 0.00 | - | 8 | 37 | 82.68% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240419P00180000 | 2024-03-26 3:44PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 296 | 226.95% |
NVDA240517P00180000 | 2024-03-22 2:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 27 | 142.58% |
NVDA240621P00180000 | 2024-03-26 11:36AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 1,905 | 107.81% |
NVDA240816P00180000 | 2024-03-18 3:16PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.21 | 0.00 | - | 15 | 66 | 88.67% |
NVDA240920P00180000 | 2024-03-21 9:30AM EDT | 2024-09-20 | 0.10 | 0.03 | 0.28 | 0.00 | - | 3 | 133 | 82.23% |
NVDA241115P00180000 | 2024-03-05 2:10PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.29 | 0.00 | - | 1 | 5 | 71.19% |
NVDA241220P00180000 | 2024-03-22 11:44AM EDT | 2024-12-20 | 0.20 | 0.00 | 0.63 | 0.00 | - | 3 | 294 | 71.68% |
NVDA250117P00180000 | 2024-03-25 2:56PM EDT | 2025-01-17 | 0.32 | 0.25 | 0.45 | 0.00 | - | 18 | 7,886 | 68.99% |
NVDA250620P00180000 | 2024-03-28 12:04PM EDT | 2025-06-20 | 1.11 | 0.75 | 0.98 | +0.08 | +7.77% | 2 | 357 | 62.20% |
NVDA251219P00180000 | 2024-03-12 1:00PM EDT | 2025-12-19 | 2.03 | 1.66 | 2.36 | 0.00 | - | 1 | 412 | 58.98% |
NVDA260116P00180000 | 2024-03-28 10:25AM EDT | 2026-01-16 | 2.14 | 1.89 | 2.20 | +0.19 | +9.74% | 5 | 309 | 57.87% |
NVDA260618P00180000 | 2024-03-13 3:56PM EDT | 2026-06-18 | 3.15 | 2.67 | 3.35 | 0.00 | - | 2 | 20 | 55.43% |
NVDA261218P00180000 | 2024-03-22 11:43AM EDT | 2026-12-18 | 4.20 | 3.95 | 4.95 | 0.00 | - | 2 | 164 | 53.59% |