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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240628C00133000 | 2024-06-26 2:27PM EDT | 2024-06-28 | 0.30 | 0.30 | 0.31 | -0.07 | -18.92% | 19,150 | 32,202 | 62.99% |
NVDA240705C00133000 | 2024-06-26 2:27PM EDT | 2024-07-05 | 1.22 | 1.22 | 1.21 | +0.25 | +25.77% | 8,005 | 5,944 | 53.56% |
NVDA240712C00133000 | 2024-06-26 2:28PM EDT | 2024-07-12 | 2.27 | 2.25 | 2.29 | +0.53 | +29.94% | 928 | 3,487 | 53.81% |
NVDA240719C00133000 | 2024-06-26 2:23PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.25 | -0.62 | -16.02% | 2,302 | 7,557 | 54.05% |
NVDA240726C00133000 | 2024-06-26 2:19PM EDT | 2024-07-26 | 4.15 | 4.05 | 4.15 | -0.66 | -13.72% | 629 | 2,503 | 54.30% |
NVDA240802C00133000 | 2024-06-26 2:24PM EDT | 2024-08-02 | 4.85 | 4.80 | 4.95 | -1.00 | -17.09% | 177 | 811 | 54.29% |
NVDA250221C00133000 | 2024-06-26 10:25AM EDT | 2025-02-21 | 20.50 | 19.05 | 19.20 | +3.48 | +20.45% | 15 | 827 | 57.64% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240628P00133000 | 2024-06-26 2:08PM EDT | 2024-06-28 | 9.65 | 9.55 | 9.70 | -5.50 | -36.30% | 636 | 12,333 | 0.00% |
NVDA240705P00133000 | 2024-06-26 1:34PM EDT | 2024-07-05 | 10.20 | 10.30 | 10.45 | -5.40 | -34.62% | 298 | 2,144 | 42.70% |
NVDA240712P00133000 | 2024-06-26 1:06PM EDT | 2024-07-12 | 11.04 | 11.20 | 11.30 | -4.85 | -30.52% | 55 | 999 | 44.61% |
NVDA240719P00133000 | 2024-06-26 1:33PM EDT | 2024-07-19 | 12.03 | 12.10 | 12.15 | -4.69 | -28.05% | 152 | 4,093 | 45.95% |
NVDA240726P00133000 | 2024-06-26 11:13AM EDT | 2024-07-26 | 13.20 | 12.65 | 12.95 | +1.90 | +16.81% | 12 | 1,810 | 46.90% |
NVDA240802P00133000 | 2024-06-26 12:48PM EDT | 2024-08-02 | 13.59 | 13.35 | 13.60 | +1.29 | +10.49% | 5 | 253 | 46.92% |
NVDA250221P00133000 | 2024-06-24 11:00AM EDT | 2025-02-21 | 26.00 | 24.00 | 24.20 | 0.00 | - | 1 | 63 | 45.80% |