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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00016000 | 2024-06-06 11:17AM EDT | 2024-07-19 | 104.92 | 107.25 | 107.80 | 0.00 | - | - | 20 | 396.48% |
NVDA240816C00016000 | 2024-06-24 12:48PM EDT | 2024-08-16 | 104.45 | 107.30 | 107.80 | 0.00 | - | 20 | 20 | 272.66% |
NVDA240920C00016000 | 2024-06-17 1:50PM EDT | 2024-09-20 | 116.58 | 107.50 | 108.05 | 0.00 | - | 50 | 240 | 229.00% |
NVDA241115C00016000 | 2024-06-11 12:45PM EDT | 2024-11-15 | 104.98 | 107.80 | 108.65 | 0.00 | - | - | 11 | 199.95% |
NVDA241220C00016000 | 2024-06-10 2:34PM EDT | 2024-12-20 | 105.75 | 107.95 | 108.55 | 0.00 | - | - | 130 | 180.18% |
NVDA250117C00016000 | 2024-06-26 1:28PM EDT | 2025-01-17 | 108.28 | 108.05 | 108.75 | +2.57 | +2.43% | 1,250 | 4,695 | 172.46% |
NVDA250620C00016000 | 2024-06-12 12:34PM EDT | 2025-06-20 | 111.18 | 108.00 | 109.55 | 0.00 | - | - | 1,860 | 138.97% |
NVDA251219C00016000 | 2024-06-10 10:06AM EDT | 2025-12-19 | 104.60 | 107.90 | 110.35 | 0.00 | - | - | 1,830 | 119.14% |
NVDA260116C00016000 | 2024-06-11 2:02PM EDT | 2026-01-16 | 106.50 | 108.05 | 110.30 | 0.00 | - | - | 310 | 116.97% |
NVDA260618C00016000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 39.09 | - | - | 0.00 | - | - | - | 0.00% |
NVDA261218C00016000 | 2024-06-21 3:54PM EDT | 2026-12-18 | 113.00 | 107.75 | 111.95 | 0.00 | - | 10 | 300 | 100.71% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00016000 | 2024-06-10 3:13PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 27 | 250.00% |
NVDA240816P00016000 | 2024-05-24 10:04AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 30 | 257.62% |
NVDA240920P00016000 | 2024-06-18 2:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1,630 | 143.75% |
NVDA241115P00016000 | 2024-06-06 12:50PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 580 | 111.72% |
NVDA241220P00016000 | 2024-06-18 2:25PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 902 | 110.16% |
NVDA250117P00016000 | 2024-06-20 9:32AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 11,928 | 97.66% |
NVDA250620P00016000 | 2024-06-12 9:30AM EDT | 2025-06-20 | 0.04 | 0.04 | 0.13 | 0.00 | - | - | 1,401 | 84.38% |
NVDA251219P00016000 | 2024-06-11 2:22PM EDT | 2025-12-19 | 0.09 | 0.09 | 0.16 | 0.00 | - | - | 7,060 | 72.27% |
NVDA260116P00016000 | 2024-06-11 2:17PM EDT | 2026-01-16 | 0.10 | 0.10 | 0.16 | 0.00 | - | - | 9,770 | 70.80% |
NVDA260618P00016000 | 2024-06-20 10:38AM EDT | 2026-06-18 | 0.17 | 0.14 | 0.23 | 0.00 | - | 1 | 271 | 65.92% |
NVDA261218P00016000 | 2024-06-26 1:31PM EDT | 2026-12-18 | 0.26 | 0.22 | 0.31 | +0.02 | +8.33% | 2 | 283 | 62.11% |