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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C01410000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 4.25 | 4.20 | 4.40 | -3.03 | -41.62% | 211 | 807 | 943.99% |
NVDA240719C01410000 | 2024-06-07 3:56PM EDT | 2024-07-19 | 18.25 | 17.90 | 18.45 | -3.91 | -17.64% | 42 | 858 | 534.86% |
NVDA240816C01410000 | 2024-06-07 3:55PM EDT | 2024-08-16 | 35.60 | 35.40 | 36.15 | -5.19 | -12.72% | 45 | 549 | 484.70% |
NVDA240920C01410000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 62.90 | 62.15 | 63.05 | -0.25 | -0.40% | 22 | 196 | 487.71% |
NVDA241115C01410000 | 2024-06-07 3:35PM EDT | 2024-11-15 | 91.30 | 90.25 | 91.50 | +6.25 | +7.35% | 4 | 389 | 487.10% |
NVDA241220C01410000 | 2024-06-07 1:19PM EDT | 2024-12-20 | 115.10 | 109.70 | 111.05 | +0.20 | +0.17% | 9 | 191 | 529.43% |
NVDA250221C01410000 | 2024-06-06 10:03AM EDT | 2025-02-21 | 139.50 | 136.85 | 138.80 | 0.00 | - | 6 | 15 | 0.00% |
NVDA250321C01410000 | 2024-06-04 9:46AM EDT | 2025-03-21 | 124.33 | 148.60 | 151.05 | 0.00 | - | 3 | 21 | 0.00% |
NVDA250620C01410000 | 2024-06-06 12:49PM EDT | 2025-06-20 | 178.00 | 184.05 | 186.50 | 0.00 | - | 14 | 82 | 0.00% |
NVDA250919C01410000 | 2024-06-06 9:49AM EDT | 2025-09-19 | 224.86 | 215.35 | 220.05 | 0.00 | - | 1 | 75 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P01410000 | 2024-06-07 1:11PM EDT | 2024-06-21 | 198.80 | 202.80 | 205.80 | -27.85 | -12.29% | 1 | 3 | 0.00% |
NVDA240719P01410000 | 2024-06-04 9:33AM EDT | 2024-07-19 | 257.65 | 212.15 | 214.55 | 0.00 | - | 5 | 5 | 0.00% |
NVDA240816P01410000 | 2024-06-06 10:58AM EDT | 2024-08-16 | 225.17 | 222.75 | 226.75 | 0.00 | - | 2 | 5 | 0.00% |
NVDA240920P01410000 | 2024-06-04 1:30PM EDT | 2024-09-20 | 285.35 | 242.25 | 245.70 | 0.00 | - | 2 | 2 | 0.00% |
NVDA241115P01410000 | 2024-04-29 1:03PM EDT | 2024-11-15 | 544.33 | 303.00 | 309.35 | 0.00 | - | 2 | 1 | 0.00% |
NVDA241220P01410000 | 2024-03-11 3:25PM EDT | 2024-12-20 | 566.00 | 542.50 | 549.50 | 0.00 | - | 4 | 5 | 0.00% |
NVDA250221P01410000 | 2024-05-08 11:24AM EDT | 2025-02-21 | 522.77 | 289.25 | 295.40 | 0.00 | - | 2 | 2 | 0.00% |
NVDA250321P01410000 | 2024-05-20 10:24AM EDT | 2025-03-21 | 479.84 | 295.80 | 301.75 | 0.00 | - | 2 | 1 | 0.00% |
NVDA250620P01410000 | 2024-06-03 9:58AM EDT | 2025-06-20 | 360.60 | 318.25 | 324.05 | 0.00 | - | 2 | 8 | 0.00% |