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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240628C00131000 | 2024-06-26 2:33PM EDT | 2024-06-28 | 0.46 | 0.46 | 0.47 | -0.02 | -4.17% | 47,761 | 32,407 | 58.98% |
NVDA240705C00131000 | 2024-06-26 2:33PM EDT | 2024-07-05 | 1.57 | 1.58 | 1.59 | +0.34 | +27.64% | 13,907 | 9,575 | 51.71% |
NVDA240712C00131000 | 2024-06-26 2:15PM EDT | 2024-07-12 | 2.86 | 2.73 | 2.75 | +0.83 | +40.89% | 898 | 3,976 | 52.30% |
NVDA240719C00131000 | 2024-06-26 2:31PM EDT | 2024-07-19 | 3.80 | 3.75 | 3.80 | +0.92 | +31.94% | 2,704 | 5,930 | 52.94% |
NVDA240726C00131000 | 2024-06-26 2:08PM EDT | 2024-07-26 | 4.64 | 4.60 | 4.70 | -0.87 | -15.79% | 200 | 1,923 | 53.03% |
NVDA240802C00131000 | 2024-06-26 2:26PM EDT | 2024-08-02 | 5.55 | 5.40 | 5.50 | -1.10 | -16.54% | 259 | 1,030 | 53.13% |
NVDA250221C00131000 | 2024-06-25 2:31PM EDT | 2025-02-21 | 20.39 | 19.75 | 19.90 | +1.49 | +7.88% | 30 | 573 | 57.21% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240628P00131000 | 2024-06-26 2:18PM EDT | 2024-06-28 | 7.71 | 7.80 | 7.95 | -5.44 | -41.37% | 1,651 | 9,819 | 55.27% |
NVDA240705P00131000 | 2024-06-26 2:06PM EDT | 2024-07-05 | 9.00 | 8.80 | 8.95 | -3.35 | -27.13% | 563 | 1,804 | 49.66% |
NVDA240712P00131000 | 2024-06-26 1:53PM EDT | 2024-07-12 | 9.60 | 9.80 | 9.90 | -4.25 | -30.69% | 40 | 825 | 48.71% |
NVDA240719P00131000 | 2024-06-26 1:42PM EDT | 2024-07-19 | 10.45 | 10.75 | 10.85 | -4.30 | -29.15% | 533 | 6,081 | 49.33% |
NVDA240726P00131000 | 2024-06-26 11:18AM EDT | 2024-07-26 | 11.35 | 11.45 | 11.60 | +1.35 | +13.50% | 7 | 666 | 49.00% |
NVDA240802P00131000 | 2024-06-26 12:48PM EDT | 2024-08-02 | 12.24 | 12.10 | 12.30 | +1.14 | +10.27% | 14 | 333 | 48.89% |
NVDA250221P00131000 | 2024-06-26 11:23AM EDT | 2025-02-21 | 22.79 | 22.75 | 23.00 | +0.09 | +0.40% | 80 | 51 | 46.40% |