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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00167000 | 2024-06-26 12:58PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.25 | -0.05 | -17.86% | 54 | 911 | 62.11% |
NVDA240816C00167000 | 2024-06-26 1:59PM EDT | 2024-08-16 | 1.07 | 1.02 | 1.05 | -0.11 | -9.32% | 29 | 2,499 | 56.49% |
NVDA240920C00167000 | 2024-06-26 2:42PM EDT | 2024-09-20 | 2.95 | 2.97 | 3.05 | +0.49 | +19.92% | 81 | 718 | 58.84% |
NVDA241018C00167000 | 2024-06-26 11:38AM EDT | 2024-10-18 | 4.10 | 4.05 | 4.15 | +0.77 | +23.12% | 3 | 389 | 56.90% |
NVDA241115C00167000 | 2024-06-25 10:15AM EDT | 2024-11-15 | 5.15 | 5.20 | 5.30 | +0.20 | +4.04% | 1 | 119 | 55.97% |
NVDA241220C00167000 | 2024-06-26 2:43PM EDT | 2024-12-20 | 7.07 | 7.05 | 7.15 | +0.67 | +10.47% | 53 | 277 | 56.76% |
NVDA250117C00167000 | 2024-06-26 12:51PM EDT | 2025-01-17 | 8.06 | 8.05 | 8.15 | +0.01 | +0.12% | 5 | 322 | 55.91% |
NVDA250221C00167000 | 2024-06-26 11:16AM EDT | 2025-02-21 | 9.80 | 9.60 | 9.70 | +0.80 | +8.89% | 8 | 326 | 56.05% |
NVDA250321C00167000 | 2024-06-26 9:44AM EDT | 2025-03-21 | 12.00 | 10.65 | 10.80 | -0.40 | -3.23% | 1 | 573 | 55.84% |
NVDA250620C00167000 | 2024-06-14 9:46AM EDT | 2025-06-20 | 15.85 | 14.25 | 14.35 | 0.00 | - | 1 | 929 | 56.02% |
NVDA251219C00167000 | 2024-06-24 9:56AM EDT | 2025-12-19 | 20.73 | 20.45 | 20.70 | 0.00 | - | 10 | 184 | 56.34% |
NVDA260116C00167000 | 2024-06-20 11:54AM EDT | 2026-01-16 | 29.82 | 21.35 | 21.55 | 0.00 | - | 10 | 241 | 56.37% |
NVDA260618C00167000 | 2024-06-17 1:02PM EDT | 2026-06-18 | 30.85 | 25.70 | 26.15 | 0.00 | - | 1 | 71 | 56.54% |
NVDA261218C00167000 | 2024-06-25 10:00AM EDT | 2026-12-18 | 30.25 | 30.60 | 31.00 | +0.30 | +1.00% | 1 | 354 | 56.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00167000 | 2024-06-25 1:31PM EDT | 2024-07-19 | 42.85 | 43.50 | 43.75 | 0.00 | - | 1 | 1 | 0.00% |
NVDA240816P00167000 | 2024-06-17 11:21AM EDT | 2024-08-16 | 36.90 | 43.85 | 44.30 | 0.00 | - | 5 | 6 | 44.04% |
NVDA240920P00167000 | 2024-06-14 1:19PM EDT | 2024-09-20 | 37.77 | 45.05 | 45.50 | 0.00 | - | 4 | 4 | 48.02% |
NVDA241220P00167000 | 2024-06-25 12:37PM EDT | 2024-12-20 | 46.00 | 47.10 | 47.70 | -4.25 | -8.46% | 20 | 24 | 44.15% |
NVDA250117P00167000 | 2024-06-12 1:06PM EDT | 2025-01-17 | 44.60 | 47.65 | 48.20 | 0.00 | - | - | 1 | 42.93% |
NVDA250221P00167000 | 2024-06-25 10:01AM EDT | 2025-02-21 | 50.35 | 48.75 | 49.20 | -29.12 | -36.64% | 10 | 10 | 43.00% |
NVDA250620P00167000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 76.43 | - | - | 0.00 | - | - | - | 0.00% |
NVDA251219P00167000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 82.40 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260618P00167000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 79.90 | - | - | 0.00 | - | - | - | 0.00% |
NVDA261218P00167000 | 2024-06-17 12:16PM EDT | 2026-12-18 | 55.92 | 57.05 | 60.85 | 0.00 | - | 3 | 2 | 38.76% |