Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA241011C00115000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 10.37 | 9.95 | 10.45 | +1.37 | +15.22% | 2,657 | 6,437 | 55.96% |
NVDA241018C00115000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 11.13 | 11.00 | 11.20 | +1.13 | +11.30% | 5,385 | 41,314 | 51.54% |
NVDA241025C00115000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 12.00 | 11.80 | 12.05 | +1.30 | +12.15% | 1,558 | 2,988 | 50.29% |
NVDA241101C00115000 | 2024-10-04 3:55PM EDT | 2024-11-01 | 12.90 | 12.70 | 12.90 | +1.05 | +8.86% | 539 | 1,252 | 51.58% |
NVDA241108C00115000 | 2024-10-04 3:53PM EDT | 2024-11-08 | 13.76 | 13.50 | 13.85 | +0.96 | +7.50% | 45 | 102 | 52.95% |
NVDA241115C00115000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 14.45 | 14.35 | 14.55 | +0.95 | +7.04% | 1,244 | 23,459 | 53.69% |
NVDA241220C00115000 | 2024-10-04 3:58PM EDT | 2024-12-20 | 18.15 | 18.00 | 18.20 | +1.07 | +6.26% | 560 | 17,225 | 57.52% |
NVDA250117C00115000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 19.71 | 19.60 | 19.75 | +1.14 | +6.14% | 277 | 39,055 | 55.68% |
NVDA250221C00115000 | 2024-10-04 3:46PM EDT | 2025-02-21 | 21.80 | 21.85 | 22.10 | +0.92 | +4.41% | 86 | 3,284 | 56.32% |
NVDA250321C00115000 | 2024-10-04 3:57PM EDT | 2025-03-21 | 23.85 | 23.70 | 23.90 | +0.92 | +4.01% | 192 | 6,589 | 57.27% |
NVDA250417C00115000 | 2024-10-04 3:24PM EDT | 2025-04-17 | 25.00 | 24.80 | 25.10 | +1.00 | +4.17% | 81 | 910 | 56.57% |
NVDA250516C00115000 | 2024-10-04 2:08PM EDT | 2025-05-16 | 25.70 | 25.80 | 26.40 | +3.30 | +14.73% | 27 | 60 | 55.98% |
NVDA250620C00115000 | 2024-10-04 3:34PM EDT | 2025-06-20 | 27.70 | 27.80 | 28.05 | +0.80 | +2.97% | 118 | 7,143 | 56.78% |
NVDA250815C00115000 | 2024-10-04 3:47PM EDT | 2025-08-15 | 29.75 | 29.70 | 30.10 | +1.65 | +5.87% | 15 | 1,409 | 56.12% |
NVDA250919C00115000 | 2024-10-04 2:55PM EDT | 2025-09-19 | 31.20 | 31.30 | 31.60 | +1.03 | +3.41% | 2 | 2,508 | 56.71% |
NVDA251219C00115000 | 2024-10-04 1:26PM EDT | 2025-12-19 | 34.18 | 34.50 | 35.00 | +0.61 | +1.82% | 16 | 2,383 | 57.14% |
NVDA260116C00115000 | 2024-10-04 3:49PM EDT | 2026-01-16 | 35.40 | 35.40 | 35.85 | +1.11 | +3.24% | 38 | 12,928 | 57.11% |
NVDA260618C00115000 | 2024-10-04 3:32PM EDT | 2026-06-18 | 40.00 | 39.90 | 40.50 | +0.95 | +2.43% | 4 | 726 | 57.43% |
NVDA261218C00115000 | 2024-10-04 3:32PM EDT | 2026-12-18 | 44.70 | 44.55 | 45.15 | +1.59 | +3.69% | 34 | 2,709 | 57.61% |
NVDA270115C00115000 | 2024-10-04 3:38PM EDT | 2027-01-15 | 45.21 | 45.00 | 45.95 | +1.26 | +2.87% | 23 | 889 | 57.59% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
NVDA241011P00115000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.38 | 0.37 | 0.38 | -0.49 | -56.32% | 26,235 | 17,623 | 50.68% |
NVDA241018P00115000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 1.03 | 1.01 | 1.04 | -0.73 | -41.48% | 24,707 | 34,304 | 47.61% |
NVDA241025P00115000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 1.68 | 1.69 | 1.74 | -0.87 | -34.12% | 4,705 | 5,499 | 47.22% |
NVDA241101P00115000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 2.50 | 2.45 | 2.50 | -0.91 | -26.69% | 1,170 | 4,091 | 48.05% |
NVDA241108P00115000 | 2024-10-04 3:57PM EDT | 2024-11-08 | 3.34 | 3.30 | 3.45 | -1.01 | -23.22% | 370 | 1,463 | 50.56% |
NVDA241115P00115000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 3.86 | 3.85 | 3.90 | -0.99 | -20.41% | 3,991 | 25,014 | 49.27% |
NVDA241220P00115000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 7.00 | 6.95 | 7.05 | -1.00 | -12.50% | 808 | 19,189 | 51.77% |
NVDA250117P00115000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 8.14 | 8.10 | 8.20 | -1.33 | -14.04% | 1,237 | 43,268 | 49.27% |
NVDA250221P00115000 | 2024-10-04 3:53PM EDT | 2025-02-21 | 9.92 | 9.80 | 9.95 | -0.96 | -8.82% | 80 | 6,494 | 48.87% |
NVDA250321P00115000 | 2024-10-04 3:13PM EDT | 2025-03-21 | 11.30 | 11.25 | 11.40 | -1.10 | -8.87% | 197 | 6,001 | 49.29% |
NVDA250417P00115000 | 2024-10-04 3:57PM EDT | 2025-04-17 | 12.08 | 12.05 | 12.20 | -0.87 | -6.72% | 116 | 836 | 48.13% |
NVDA250516P00115000 | 2024-10-04 3:49PM EDT | 2025-05-16 | 12.99 | 12.85 | 13.10 | -1.07 | -7.61% | 2 | 26 | 47.40% |
NVDA250620P00115000 | 2024-10-04 3:49PM EDT | 2025-06-20 | 14.30 | 14.15 | 14.30 | -0.77 | -5.11% | 17 | 9,159 | 47.18% |
NVDA250815P00115000 | 2024-10-04 3:56PM EDT | 2025-08-15 | 15.52 | 15.45 | 15.70 | -1.13 | -6.79% | 42 | 6,697 | 46.06% |
NVDA250919P00115000 | 2024-10-04 3:32PM EDT | 2025-09-19 | 16.75 | 16.60 | 16.80 | -0.94 | -5.31% | 47 | 3,551 | 46.15% |
NVDA251219P00115000 | 2024-10-04 3:51PM EDT | 2025-12-19 | 18.92 | 18.80 | 19.05 | -0.93 | -4.69% | 225 | 2,292 | 45.58% |
NVDA260116P00115000 | 2024-10-04 3:49PM EDT | 2026-01-16 | 19.51 | 19.35 | 19.60 | -0.99 | -4.83% | 30 | 9,114 | 45.26% |
NVDA260618P00115000 | 2024-10-04 3:24PM EDT | 2026-06-18 | 22.49 | 22.25 | 22.50 | -0.91 | -3.89% | 1 | 4,427 | 44.17% |
NVDA261218P00115000 | 2024-10-04 3:50PM EDT | 2026-12-18 | 25.20 | 24.95 | 25.35 | -1.15 | -4.36% | 56 | 4,623 | 43.07% |
NVDA270115P00115000 | 2024-10-04 12:30PM EDT | 2027-01-15 | 25.85 | 25.15 | 25.70 | -0.16 | -0.62% | 4 | 134 | 42.86% |