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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00017000 | 2024-05-28 2:18PM EDT | 2024-07-19 | 96.68 | 106.40 | 106.95 | 0.00 | - | - | 10 | 366.02% |
NVDA240816C00017000 | 2024-06-12 9:45AM EDT | 2024-08-16 | 107.93 | 106.55 | 106.95 | 0.00 | - | - | 30 | 258.98% |
NVDA240920C00017000 | 2024-06-11 3:39PM EDT | 2024-09-20 | 104.15 | 106.70 | 107.20 | 0.00 | - | - | 290 | 217.09% |
NVDA241115C00017000 | 2024-06-07 10:06AM EDT | 2024-11-15 | 102.84 | 106.80 | 107.55 | 0.00 | - | - | 20 | 181.05% |
NVDA241220C00017000 | 2024-06-24 3:50PM EDT | 2024-12-20 | 102.40 | 107.00 | 107.60 | 0.00 | - | 1 | 99 | 167.38% |
NVDA250117C00017000 | 2024-06-20 12:11PM EDT | 2025-01-17 | 120.25 | 107.15 | 107.85 | 0.00 | - | 8 | 3,951 | 162.50% |
NVDA250620C00017000 | 2024-06-18 3:42PM EDT | 2025-06-20 | 119.38 | 107.05 | 108.60 | 0.00 | - | 4 | 700 | 130.47% |
NVDA251219C00017000 | 2024-06-18 12:39PM EDT | 2025-12-19 | 119.37 | 107.00 | 109.75 | 0.00 | - | 1 | 198 | 115.43% |
NVDA260116C00017000 | 2024-06-24 2:25PM EDT | 2026-01-16 | 103.56 | 107.25 | 109.55 | 0.00 | - | 10 | 616 | 112.94% |
NVDA260618C00017000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 72.83 | - | - | 0.00 | - | - | - | 0.00% |
NVDA261218C00017000 | 2024-06-25 11:47AM EDT | 2026-12-18 | 110.00 | 106.90 | 112.10 | +4.00 | +3.77% | 10 | 90 | 101.66% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240920P00017000 | 2024-06-20 2:14PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,230 | 134.38% |
NVDA241115P00017000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
NVDA241220P00017000 | 2024-06-20 10:10AM EDT | 2024-12-20 | 0.02 | 0.02 | 0.06 | 0.00 | - | 850 | 1,101 | 107.03% |
NVDA250117P00017000 | 2024-06-21 9:56AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 8,986 | 94.53% |
NVDA250620P00017000 | 2024-06-11 2:04PM EDT | 2025-06-20 | 0.04 | 0.05 | 0.09 | 0.00 | - | - | 3,590 | 80.08% |
NVDA251219P00017000 | 2024-06-11 2:21PM EDT | 2025-12-19 | 0.10 | 0.11 | 0.17 | 0.00 | - | - | 3,030 | 71.09% |
NVDA260116P00017000 | 2024-06-13 11:35AM EDT | 2026-01-16 | 0.10 | 0.12 | 0.18 | 0.00 | - | 1 | 2,621 | 70.02% |
NVDA260618P00017000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 0.32 | 0.17 | 0.26 | 0.00 | - | 1 | 652 | 65.33% |
NVDA261218P00017000 | 2024-06-26 1:33PM EDT | 2026-12-18 | 0.28 | 0.25 | 0.36 | +0.03 | +12.00% | 2 | 4,212 | 61.57% |