Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510C00650000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 235.24 | 237.50 | 239.55 | +29.00 | +14.06% | 1 | 23 | 125.98% |
NVDA240517C00650000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 240.25 | 238.60 | 240.40 | +35.16 | +17.14% | 24 | 583 | 93.58% |
NVDA240524C00650000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 239.00 | 240.50 | 243.10 | +54.30 | +29.40% | 4 | 19 | 88.12% |
NVDA240531C00650000 | 2024-05-03 9:54AM EDT | 2024-05-31 | 240.34 | 241.20 | 244.80 | +26.07 | +12.17% | 1 | 30 | 79.95% |
NVDA240621C00650000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 252.40 | 246.15 | 249.15 | +43.20 | +20.65% | 6 | 2,760 | 70.07% |
NVDA240719C00650000 | 2024-05-03 9:44AM EDT | 2024-07-19 | 244.80 | 253.40 | 254.75 | +25.35 | +11.55% | 4 | 419 | 64.59% |
NVDA240816C00650000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 260.52 | 260.20 | 261.65 | +49.02 | +23.18% | 3 | 163 | 62.22% |
NVDA240920C00650000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 275.00 | 271.10 | 272.20 | +48.05 | +21.17% | 5 | 1,299 | 62.33% |
NVDA241018C00650000 | 2024-05-03 2:31PM EDT | 2024-10-18 | 282.20 | 277.20 | 278.60 | +41.26 | +17.12% | 2 | 69 | 61.08% |
NVDA241115C00650000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 246.10 | 284.05 | 285.80 | 0.00 | - | 2 | 184 | 60.74% |
NVDA241220C00650000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 249.98 | 291.00 | 296.35 | 0.00 | - | 1 | 2,942 | 60.61% |
NVDA250117C00650000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 300.12 | 298.70 | 300.55 | +27.21 | +9.97% | 2 | 1,468 | 60.16% |
NVDA250221C00650000 | 2024-05-02 10:53AM EDT | 2025-02-21 | 271.00 | 306.75 | 308.80 | 0.00 | - | 2 | 110 | 60.16% |
NVDA250620C00650000 | 2024-05-03 12:38PM EDT | 2025-06-20 | 331.47 | 330.65 | 332.95 | +26.47 | +8.68% | 17 | 1,194 | 59.70% |
NVDA251219C00650000 | 2024-04-30 11:41AM EDT | 2025-12-19 | 351.84 | 362.65 | 364.85 | 0.00 | - | 2 | 616 | 59.42% |
NVDA260116C00650000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 355.58 | 366.85 | 369.20 | 0.00 | - | 314 | 655 | 59.33% |
NVDA260618C00650000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 305.30 | 389.50 | 392.10 | 0.00 | - | 4 | 78 | 59.17% |
NVDA261218C00650000 | 2024-05-03 10:33AM EDT | 2026-12-18 | 407.00 | 411.90 | 416.65 | +43.08 | +11.84% | 5 | 398 | 58.84% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240510P00650000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.13 | -0.12 | -57.14% | 846 | 829 | 100.39% |
NVDA240517P00650000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.35 | 0.31 | 0.36 | -0.18 | -33.96% | 324 | 3,961 | 73.68% |
NVDA240524P00650000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.83 | 1.70 | 1.86 | -1.15 | -38.59% | 81 | 1,014 | 75.23% |
NVDA240531P00650000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 2.50 | 2.46 | 2.60 | -1.35 | -35.06% | 54 | 484 | 68.67% |
NVDA240607P00650000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 3.33 | 3.15 | 3.35 | -1.77 | -34.71% | 41 | 124 | 64.09% |
NVDA240614P00650000 | 2024-05-03 1:26PM EDT | 2024-06-14 | 4.32 | 4.05 | 4.35 | +4.32 | - | 92 | - | 61.50% |
NVDA240621P00650000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.97 | 4.90 | 5.05 | -2.11 | -29.80% | 252 | 4,598 | 58.95% |
NVDA240719P00650000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 8.46 | 8.30 | 8.65 | -2.73 | -24.40% | 37 | 1,391 | 53.29% |
NVDA240816P00650000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 12.50 | 12.15 | 12.60 | -3.73 | -22.98% | 45 | 894 | 50.63% |
NVDA240920P00650000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 19.62 | 19.40 | 19.80 | -4.58 | -18.93% | 27 | 2,633 | 50.73% |
NVDA241018P00650000 | 2024-05-03 12:47PM EDT | 2024-10-18 | 23.64 | 23.05 | 23.40 | -5.21 | -18.06% | 6 | 477 | 49.27% |
NVDA241115P00650000 | 2024-05-03 1:51PM EDT | 2024-11-15 | 27.91 | 27.35 | 27.85 | -4.30 | -13.35% | 13 | 307 | 48.66% |
NVDA241220P00650000 | 2024-05-03 12:27PM EDT | 2024-12-20 | 33.92 | 33.05 | 33.75 | -3.76 | -9.98% | 55 | 2,134 | 48.36% |
NVDA250117P00650000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 36.55 | 36.10 | 36.70 | -4.45 | -10.85% | 335 | 2,845 | 47.28% |
NVDA250221P00650000 | 2024-05-03 10:34AM EDT | 2025-02-21 | 42.40 | 41.00 | 41.85 | -4.47 | -9.54% | 2 | 332 | 46.96% |
NVDA250620P00650000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 56.20 | 55.10 | 56.10 | -6.77 | -10.75% | 400 | 1,316 | 45.36% |
NVDA251219P00650000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 74.70 | 74.00 | 75.05 | -6.35 | -7.83% | 1 | 641 | 43.85% |
NVDA260116P00650000 | 2024-04-26 3:21PM EDT | 2026-01-16 | 79.64 | 76.05 | 77.35 | 0.00 | - | 2 | 860 | 43.56% |
NVDA260618P00650000 | 2024-05-02 12:11PM EDT | 2026-06-18 | 96.75 | 89.10 | 90.30 | 0.00 | - | 7 | 85 | 42.54% |
NVDA261218P00650000 | 2024-05-03 12:40PM EDT | 2026-12-18 | 102.49 | 101.65 | 103.70 | -3.02 | -2.86% | 35 | 1,962 | 41.49% |