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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240628C00149000 | 2024-06-26 2:43PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 2,914 | 4,634 | 92.97% |
NVDA240705C00149000 | 2024-06-26 2:36PM EDT | 2024-07-05 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 148 | 1,266 | 61.72% |
NVDA240712C00149000 | 2024-06-26 1:33PM EDT | 2024-07-12 | 0.45 | 0.44 | 0.46 | -0.05 | -10.00% | 32 | 217 | 57.76% |
NVDA240719C00149000 | 2024-06-26 2:40PM EDT | 2024-07-19 | 0.82 | 0.84 | 0.86 | -0.28 | -25.45% | 962 | 47,078 | 56.62% |
NVDA240726C00149000 | 2024-06-26 2:36PM EDT | 2024-07-26 | 1.23 | 1.22 | 1.28 | -0.14 | -10.22% | 44 | 65 | 55.40% |
NVDA240802C00149000 | 2024-06-26 2:21PM EDT | 2024-08-02 | 1.70 | 1.67 | 1.72 | -0.45 | -20.93% | 27 | 506 | 54.93% |
NVDA240816C00149000 | 2024-06-26 2:45PM EDT | 2024-08-16 | 2.67 | 2.67 | 2.68 | -0.28 | -9.49% | 253 | 8,897 | 54.93% |
NVDA240920C00149000 | 2024-06-26 1:58PM EDT | 2024-09-20 | 5.95 | 5.70 | 5.75 | +1.31 | +28.23% | 11 | 8,540 | 58.36% |
NVDA241115C00149000 | 2024-06-26 12:10PM EDT | 2024-11-15 | 9.00 | 8.70 | 8.75 | +1.30 | +16.88% | 13 | 2,799 | 56.32% |
NVDA241220C00149000 | 2024-06-26 1:42PM EDT | 2024-12-20 | 11.15 | 10.85 | 11.00 | +1.27 | +12.85% | 38 | 2,949 | 57.25% |
NVDA250117C00149000 | 2024-06-26 1:17PM EDT | 2025-01-17 | 12.35 | 12.00 | 12.15 | +2.00 | +19.32% | 11 | 2,932 | 56.45% |
NVDA250221C00149000 | 2024-06-26 1:08PM EDT | 2025-02-21 | 13.85 | 13.75 | 13.90 | +0.45 | +3.36% | 2 | 393 | 56.68% |
NVDA250321C00149000 | 2024-06-26 12:13PM EDT | 2025-03-21 | 15.30 | 14.95 | 15.10 | +1.70 | +12.50% | 2 | 344 | 56.54% |
NVDA250620C00149000 | 2024-06-26 12:49PM EDT | 2025-06-20 | 18.70 | 18.55 | 18.70 | +2.05 | +12.31% | 3 | 229 | 56.31% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240628P00149000 | 2024-06-26 10:28AM EDT | 2024-06-28 | 24.10 | 25.45 | 25.75 | -5.35 | -18.17% | 6 | 5 | 0.00% |
NVDA240705P00149000 | 2024-06-21 3:29PM EDT | 2024-07-05 | 22.50 | 25.45 | 25.90 | 0.00 | - | 1 | 1 | 0.00% |
NVDA240719P00149000 | 2024-06-24 10:29AM EDT | 2024-07-19 | 28.55 | 25.90 | 26.20 | 0.00 | - | 25 | 50 | 39.84% |
NVDA240802P00149000 | 2024-06-20 10:32AM EDT | 2024-08-02 | 15.05 | 26.50 | 26.85 | 0.00 | - | - | 1 | 44.46% |
NVDA240816P00149000 | 2024-06-24 10:26AM EDT | 2024-08-16 | 28.66 | 27.15 | 27.60 | 0.00 | - | 60 | 47 | 45.75% |
NVDA240920P00149000 | 2024-06-24 12:37PM EDT | 2024-09-20 | 28.72 | 29.55 | 29.75 | -2.92 | -9.23% | 1 | 325 | 48.24% |
NVDA241115P00149000 | 2024-06-25 12:17PM EDT | 2024-11-15 | 30.58 | 31.55 | 32.00 | 0.00 | - | 2 | 12 | 46.42% |
NVDA241220P00149000 | 2024-06-25 9:48AM EDT | 2024-12-20 | 34.35 | 33.00 | 33.25 | +4.30 | +14.31% | 1 | 63 | 45.70% |
NVDA250117P00149000 | 2024-06-17 2:11PM EDT | 2025-01-17 | 28.26 | 33.50 | 33.90 | 0.00 | - | 52 | 773 | 44.42% |
NVDA250221P00149000 | 2024-06-18 1:24PM EDT | 2025-02-21 | 27.85 | 34.75 | 35.20 | 0.00 | - | 1 | 9 | 44.57% |
NVDA250321P00149000 | 2024-06-25 1:08PM EDT | 2025-03-21 | 35.28 | 35.35 | 35.85 | -2.82 | -7.40% | 1 | 53 | 43.82% |
NVDA250620P00149000 | 2024-06-24 10:16AM EDT | 2025-06-20 | 38.35 | 37.75 | 38.20 | 0.00 | - | 2 | 66 | 42.91% |