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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240628C00139000 | 2024-06-26 2:44PM EDT | 2024-06-28 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 13,232 | 68,681 | 69.92% |
NVDA240705C00139000 | 2024-06-26 2:43PM EDT | 2024-07-05 | 0.52 | 0.51 | 0.53 | -0.02 | -3.70% | 1,411 | 6,707 | 54.88% |
NVDA240712C00139000 | 2024-06-26 2:39PM EDT | 2024-07-12 | 1.17 | 1.19 | 1.22 | +0.16 | +15.84% | 706 | 3,045 | 54.00% |
NVDA240719C00139000 | 2024-06-26 2:42PM EDT | 2024-07-19 | 1.87 | 1.94 | 1.97 | -0.67 | -26.38% | 7,276 | 20,160 | 54.18% |
NVDA240726C00139000 | 2024-06-26 1:31PM EDT | 2024-07-26 | 2.67 | 2.58 | 2.63 | -0.63 | -19.09% | 196 | 1,609 | 53.63% |
NVDA240802C00139000 | 2024-06-26 2:40PM EDT | 2024-08-02 | 3.30 | 3.25 | 3.35 | -0.70 | -17.50% | 83 | 1,747 | 53.82% |
NVDA250221C00139000 | 2024-06-26 9:59AM EDT | 2025-02-21 | 19.30 | 16.80 | 17.00 | +4.63 | +31.56% | 3 | 335 | 56.84% |
NVDA250321C00139000 | 2024-06-25 12:14PM EDT | 2025-03-21 | 18.60 | 18.05 | 18.25 | +2.95 | +18.85% | 1 | 609 | 56.76% |
NVDA250620C00139000 | 2024-06-25 2:42PM EDT | 2025-06-20 | 22.45 | 21.85 | 22.05 | +3.00 | +15.42% | 11 | 6,020 | 56.85% |
NVDA250919C00139000 | 2024-06-25 3:21PM EDT | 2025-09-19 | 26.26 | 25.30 | 25.50 | +2.26 | +9.42% | 22 | 63 | 57.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240628P00139000 | 2024-06-26 11:43AM EDT | 2024-06-28 | 15.44 | 15.55 | 15.80 | -4.94 | -24.24% | 52 | 3,036 | 72.27% |
NVDA240705P00139000 | 2024-06-26 12:48PM EDT | 2024-07-05 | 16.15 | 15.85 | 16.05 | -4.90 | -23.28% | 42 | 1,016 | 50.20% |
NVDA240712P00139000 | 2024-06-26 10:32AM EDT | 2024-07-12 | 14.68 | 16.25 | 16.55 | -6.72 | -31.40% | 4 | 1,361 | 48.58% |
NVDA240719P00139000 | 2024-06-26 2:30PM EDT | 2024-07-19 | 17.00 | 17.00 | 17.15 | -4.95 | -22.55% | 114 | 1,385 | 48.63% |
NVDA240726P00139000 | 2024-06-26 10:53AM EDT | 2024-07-26 | 16.73 | 17.35 | 17.75 | -2.37 | -12.41% | 5 | 414 | 48.71% |
NVDA240802P00139000 | 2024-06-24 1:00PM EDT | 2024-08-02 | 20.96 | 17.95 | 18.25 | 0.00 | - | 8 | 152 | 48.12% |
NVDA250221P00139000 | 2024-06-25 11:46AM EDT | 2025-02-21 | 27.60 | 27.95 | 28.15 | +0.75 | +2.79% | 1 | 94 | 45.73% |
NVDA250321P00139000 | 2024-06-24 12:33PM EDT | 2025-03-21 | 30.25 | 28.65 | 29.00 | 0.00 | - | 3 | 186 | 45.31% |
NVDA250620P00139000 | 2024-06-26 12:47PM EDT | 2025-06-20 | 30.95 | 30.95 | 31.15 | -0.85 | -2.67% | 2 | 735 | 43.59% |
NVDA250919P00139000 | 2024-06-21 1:35PM EDT | 2025-09-19 | 32.40 | 33.10 | 33.45 | 0.00 | - | 3 | 3 | 43.16% |