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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607C01430000 | 2024-05-31 1:31PM EDT | 2024-06-07 | 0.18 | 0.15 | 0.20 | -0.15 | -45.45% | 85 | 58 | 73.24% |
NVDA240614C01430000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 1.12 | 0.99 | 1.15 | +0.08 | +7.69% | 13 | 49 | 65.04% |
NVDA240621C01430000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 1.34 | 1.28 | 1.46 | -0.16 | -10.67% | 65 | 450 | 55.14% |
NVDA240719C01430000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 6.56 | 6.20 | 6.75 | -2.64 | -28.70% | 102 | 138 | 48.79% |
NVDA240816C01430000 | 2024-05-31 3:23PM EDT | 2024-08-16 | 13.95 | 14.35 | 15.15 | -2.15 | -13.35% | 2 | 178 | 47.90% |
NVDA240920C01430000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 31.85 | 30.90 | 35.20 | -2.95 | -8.48% | 8 | 292 | 51.16% |
NVDA241115C01430000 | 2024-05-28 12:22PM EDT | 2024-11-15 | 61.77 | 48.25 | 53.15 | 0.00 | - | 6 | 67 | 50.41% |
NVDA241220C01430000 | 2024-05-31 3:15PM EDT | 2024-12-20 | 63.95 | 65.35 | 70.40 | -16.70 | -20.71% | 51 | 73 | 51.12% |
NVDA250221C01430000 | 2024-05-29 9:38AM EDT | 2025-02-21 | 97.45 | 84.55 | 89.90 | 0.00 | - | 1 | 14 | 50.40% |
NVDA250321C01430000 | 2024-05-30 10:04AM EDT | 2025-03-21 | 121.00 | 92.95 | 102.95 | 0.00 | - | 2 | 8 | 50.87% |
NVDA250620C01430000 | 2024-05-31 2:33PM EDT | 2025-06-20 | 122.20 | 122.20 | 133.25 | -10.70 | -8.05% | 19 | 18 | 51.38% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P01430000 | 2024-05-28 1:06PM EDT | 2024-06-21 | 293.65 | 327.65 | 342.00 | 0.00 | - | 1 | 0 | 53.77% |
NVDA240719P01430000 | 2024-05-13 10:27AM EDT | 2024-07-19 | 533.69 | 332.60 | 338.20 | 0.00 | - | 82 | 0 | 44.78% |
NVDA240816P01430000 | 2024-05-24 2:41PM EDT | 2024-08-16 | 377.65 | 330.80 | 346.40 | 0.00 | - | 8 | 4 | 45.65% |
NVDA240920P01430000 | 2024-05-24 2:52PM EDT | 2024-09-20 | 380.25 | 344.50 | 357.00 | 0.00 | - | 21 | 13 | 45.37% |
NVDA241115P01430000 | 2024-04-24 10:27AM EDT | 2024-11-15 | 600.57 | 375.00 | 388.00 | 0.00 | - | 2 | 0 | 50.91% |
NVDA241220P01430000 | 2024-05-23 12:45PM EDT | 2024-12-20 | 397.00 | 358.00 | 375.00 | 0.00 | - | 2 | 1 | 41.39% |
NVDA250221P01430000 | 2024-03-13 10:24AM EDT | 2025-02-21 | 565.53 | 553.15 | 563.05 | 0.00 | - | 2 | 10 | 87.95% |
NVDA250321P01430000 | 2024-05-20 11:31AM EDT | 2025-03-21 | 498.30 | 374.00 | 389.15 | 0.00 | - | 2 | 27 | 38.85% |