Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00410000 | 2024-05-03 2:43PM EDT | 2024-05-10 | 481.14 | 477.00 | 479.25 | +23.14 | +5.05% | 11 | 13 | 257.42% |
NVDA240517C00410000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 481.79 | 477.60 | 479.65 | +64.32 | +15.41% | 10 | 48 | 187.21% |
NVDA240621C00410000 | 2024-04-26 11:38AM EDT | 2024-06-21 | 459.30 | 479.70 | 484.60 | 0.00 | - | 2 | 1,821 | 123.50% |
NVDA240719C00410000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 389.60 | 481.00 | 485.40 | 0.00 | - | 2 | 19 | 101.99% |
NVDA240816C00410000 | 2024-04-17 10:53AM EDT | 2024-08-16 | 453.25 | 481.25 | 488.10 | 0.00 | - | 1 | 14 | 91.50% |
NVDA240920C00410000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 480.00 | 486.55 | 491.20 | 0.00 | - | 2 | 552 | 88.13% |
NVDA241018C00410000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 444.10 | 487.15 | 493.60 | 0.00 | - | 2 | 6 | 82.92% |
NVDA241115C00410000 | 2024-04-30 3:38PM EDT | 2024-11-15 | 480.07 | 489.75 | 497.40 | 0.00 | - | 4 | 26 | 81.37% |
NVDA241220C00410000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 467.45 | 493.00 | 499.35 | 0.00 | - | 2 | 311 | 78.11% |
NVDA250117C00410000 | 2024-04-25 2:41PM EDT | 2025-01-17 | 438.53 | 496.05 | 502.80 | 0.00 | - | 5 | 371 | 77.29% |
NVDA250221C00410000 | 2024-04-09 10:53AM EDT | 2025-02-21 | 450.00 | 498.90 | 505.45 | 0.00 | - | 1 | 17 | 75.18% |
NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 448.82 | 501.35 | 507.80 | 0.00 | - | 1 | 2 | 73.96% |
NVDA250620C00410000 | 2024-04-26 11:45AM EDT | 2025-06-20 | 492.25 | 509.85 | 516.50 | 0.00 | - | 1 | 226 | 71.59% |
NVDA251219C00410000 | 2024-05-01 12:12PM EDT | 2025-12-19 | 466.30 | 525.95 | 533.85 | 0.00 | - | 10 | 629 | 68.87% |
NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 2026-01-16 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 0.00% |
NVDA260618C00410000 | 2024-04-03 10:29AM EDT | 2026-06-18 | 561.20 | 536.85 | 543.85 | 0.00 | - | 2 | 14 | 65.01% |
NVDA261218C00410000 | 2024-04-09 1:00PM EDT | 2026-12-18 | 518.30 | 555.20 | 562.00 | 0.00 | - | 20 | 87 | 65.61% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00410000 | 2024-05-01 12:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 128 | 190.63% |
NVDA240517P00410000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 688 | 132.81% |
NVDA240524P00410000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.12 | 0.07 | 0.15 | 0.00 | - | 6 | 10 | 119.34% |
NVDA240531P00410000 | 2024-05-03 1:43PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.23 | -0.14 | -63.64% | 1 | 4 | 105.47% |
NVDA240621P00410000 | 2024-05-01 2:36PM EDT | 2024-06-21 | 0.49 | 0.29 | 0.44 | 0.00 | - | 1 | 1,020 | 85.99% |
NVDA240719P00410000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.63 | 0.30 | 0.71 | -0.19 | -23.17% | 1 | 581 | 70.73% |
NVDA240816P00410000 | 2024-05-03 2:38PM EDT | 2024-08-16 | 0.97 | 0.88 | 1.10 | -0.31 | -24.22% | 1 | 69 | 65.82% |
NVDA240920P00410000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 1.82 | 1.71 | 1.84 | -0.33 | -15.35% | 17 | 1,498 | 61.91% |
NVDA241018P00410000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 2.30 | 2.17 | 2.61 | -0.92 | -28.57% | 2 | 186 | 59.20% |
NVDA241115P00410000 | 2024-05-02 2:06PM EDT | 2024-11-15 | 3.40 | 2.91 | 3.45 | 0.00 | - | 1 | 324 | 57.50% |
NVDA241220P00410000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 4.47 | 4.05 | 4.45 | -0.38 | -7.84% | 10 | 243 | 55.79% |
NVDA250117P00410000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 5.25 | 4.90 | 5.15 | -0.35 | -6.25% | 1 | 445 | 54.39% |
NVDA250221P00410000 | 2024-04-30 10:10AM EDT | 2025-02-21 | 6.50 | 5.50 | 7.05 | 0.00 | - | 2 | 13 | 53.38% |
NVDA250321P00410000 | 2024-05-01 2:21PM EDT | 2025-03-21 | 9.12 | 6.80 | 7.50 | 0.00 | - | 8 | 37 | 52.42% |
NVDA250620P00410000 | 2024-04-22 9:42AM EDT | 2025-06-20 | 15.65 | 10.35 | 10.70 | 0.00 | - | 22 | 746 | 50.50% |
NVDA251219P00410000 | 2024-05-02 3:01PM EDT | 2025-12-19 | 19.10 | 17.40 | 18.05 | 0.00 | - | 2 | 393 | 48.34% |
NVDA260116P00410000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 26.40 | 18.50 | 19.10 | 0.00 | - | 5 | 118 | 48.00% |
NVDA260618P00410000 | 2024-04-24 12:13PM EDT | 2026-06-18 | 28.62 | 24.25 | 25.05 | 0.00 | - | 1 | 36 | 46.61% |
NVDA261218P00410000 | 2024-04-26 11:54AM EDT | 2026-12-18 | 32.60 | 30.50 | 32.05 | 0.00 | - | 1 | 68 | 45.40% |