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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00169000 | 2024-06-26 11:02AM EDT | 2024-07-19 | 0.19 | 0.20 | 0.22 | -0.05 | -20.83% | 10 | 1,251 | 62.21% |
NVDA240816C00169000 | 2024-06-26 2:16PM EDT | 2024-08-16 | 0.99 | 0.93 | 0.96 | -0.07 | -6.60% | 44 | 518 | 56.40% |
NVDA240920C00169000 | 2024-06-26 12:17PM EDT | 2024-09-20 | 2.92 | 2.80 | 2.83 | +0.66 | +29.20% | 6 | 932 | 58.56% |
NVDA241018C00169000 | 2024-06-26 2:23PM EDT | 2024-10-18 | 3.85 | 3.80 | 3.90 | +0.63 | +19.57% | 3 | 534 | 56.52% |
NVDA241115C00169000 | 2024-06-26 1:08PM EDT | 2024-11-15 | 5.07 | 5.05 | 5.10 | +0.41 | +8.80% | 22 | 261 | 56.05% |
NVDA241220C00169000 | 2024-06-26 11:42AM EDT | 2024-12-20 | 6.65 | 6.75 | 6.85 | -1.70 | -20.36% | 5 | 513 | 56.47% |
NVDA250117C00169000 | 2024-06-26 11:11AM EDT | 2025-01-17 | 7.58 | 7.70 | 7.85 | +0.98 | +14.85% | 2 | 654 | 55.60% |
NVDA250221C00169000 | 2024-06-21 12:37PM EDT | 2025-02-21 | 11.40 | 9.30 | 9.40 | 0.00 | - | 2 | 185 | 55.87% |
NVDA250321C00169000 | 2024-06-21 1:02PM EDT | 2025-03-21 | 12.10 | 10.40 | 10.55 | 0.00 | - | 6 | 382 | 55.82% |
NVDA250620C00169000 | 2024-06-26 12:47PM EDT | 2025-06-20 | 14.00 | 13.85 | 14.00 | +1.65 | +13.36% | 3 | 361 | 55.76% |
NVDA251219C00169000 | 2024-06-21 3:44PM EDT | 2025-12-19 | 22.40 | 20.05 | 20.30 | 0.00 | - | 1 | 191 | 56.08% |
NVDA260116C00169000 | 2024-06-25 11:29AM EDT | 2026-01-16 | 21.60 | 20.90 | 21.15 | 0.00 | - | 1 | 61 | 56.08% |
NVDA260618C00169000 | 2024-06-10 12:00PM EDT | 2026-06-18 | 23.00 | 25.55 | 25.90 | 0.00 | - | - | 130 | 56.58% |
NVDA261218C00169000 | 2024-06-26 10:27AM EDT | 2026-12-18 | 31.70 | 30.45 | 30.70 | -1.46 | -4.40% | 3 | 147 | 56.81% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240816P00169000 | 2024-06-05 1:16PM EDT | 2024-08-16 | 48.06 | 45.55 | 45.95 | 0.00 | - | - | 10 | 46.14% |
NVDA240920P00169000 | 2024-06-04 3:31PM EDT | 2024-09-20 | 53.18 | 46.55 | 46.95 | 0.00 | - | - | 10 | 47.57% |
NVDA241018P00169000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 78.90 | - | - | 0.00 | - | - | - | 0.00% |
NVDA241115P00169000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 77.40 | - | - | 0.00 | - | - | - | 0.00% |
NVDA241220P00169000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 82.07 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250117P00169000 | 2024-06-14 10:26AM EDT | 2025-01-17 | 42.35 | 49.25 | 49.60 | 0.00 | - | 20 | 460 | 42.83% |
NVDA250221P00169000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 78.17 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250321P00169000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 81.26 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250620P00169000 | 2024-05-24 2:35PM EDT | 2025-06-20 | 64.54 | 42.60 | 59.70 | 0.00 | - | - | 0 | 56.16% |
NVDA251219P00169000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 87.11 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260116P00169000 | 2024-06-11 12:06PM EDT | 2026-01-16 | 56.61 | 55.50 | 60.20 | 0.00 | - | - | 2 | 45.49% |
NVDA261218P00169000 | 2024-06-24 2:23PM EDT | 2026-12-18 | 64.11 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 37.90% |