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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00171000 | 2024-06-26 1:09PM EDT | 2024-07-19 | 0.17 | 0.18 | 0.20 | -0.03 | -15.00% | 13 | 1,324 | 63.38% |
NVDA240816C00171000 | 2024-06-26 2:07PM EDT | 2024-08-16 | 0.87 | 0.86 | 0.87 | -0.12 | -12.12% | 76 | 1,158 | 57.06% |
NVDA240920C00171000 | 2024-06-26 1:57PM EDT | 2024-09-20 | 2.67 | 2.60 | 2.63 | +0.35 | +15.09% | 37 | 3,927 | 58.85% |
NVDA241018C00171000 | 2024-06-26 2:26PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.65 | +0.60 | +19.67% | 7 | 414 | 56.71% |
NVDA241115C00171000 | 2024-06-26 12:06PM EDT | 2024-11-15 | 4.75 | 4.75 | 4.85 | +0.50 | +11.76% | 20 | 377 | 56.27% |
NVDA241220C00171000 | 2024-06-26 11:02AM EDT | 2024-12-20 | 6.45 | 6.45 | 6.55 | +0.94 | +17.06% | 2 | 227 | 56.73% |
NVDA250117C00171000 | 2024-06-26 10:21AM EDT | 2025-01-17 | 8.45 | 7.35 | 7.50 | +1.40 | +19.86% | 1 | 331 | 55.74% |
NVDA250221C00171000 | 2024-06-26 12:49PM EDT | 2025-02-21 | 8.95 | 8.90 | 9.05 | +1.14 | +14.60% | 2 | 224 | 56.01% |
NVDA250321C00171000 | 2024-06-25 11:23AM EDT | 2025-03-21 | 10.25 | 10.00 | 10.15 | +0.95 | +10.22% | 2 | 260 | 55.92% |
NVDA250620C00171000 | 2024-06-24 11:28AM EDT | 2025-06-20 | 12.35 | 13.40 | 13.55 | 0.00 | - | 23 | 314 | 55.82% |
NVDA251219C00171000 | 2024-06-26 10:58AM EDT | 2025-12-19 | 20.38 | 19.65 | 19.90 | +2.05 | +11.18% | 10 | 559 | 56.28% |
NVDA260116C00171000 | 2024-06-24 3:48PM EDT | 2026-01-16 | 18.95 | 20.45 | 20.65 | 0.00 | - | 13 | 152 | 56.16% |
NVDA260618C00171000 | 2024-06-20 2:32PM EDT | 2026-06-18 | 31.00 | 24.95 | 25.30 | 0.00 | - | 7 | 423 | 56.49% |
NVDA261218C00171000 | 2024-06-26 10:57AM EDT | 2026-12-18 | 30.48 | 29.85 | 30.25 | -1.22 | -3.85% | 6 | 1,063 | 56.83% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00171000 | 2024-06-24 10:12AM EDT | 2024-07-19 | 47.65 | 47.50 | 47.65 | 0.00 | - | 2 | 4 | 0.00% |
NVDA240816P00171000 | 2024-06-26 2:41PM EDT | 2024-08-16 | 48.06 | 47.55 | 48.00 | +10.27 | +27.18% | 1 | 1 | 42.43% |
NVDA240920P00171000 | 2024-06-20 2:46PM EDT | 2024-09-20 | 41.00 | 48.40 | 48.90 | 0.00 | - | 1 | 32 | 46.36% |
NVDA241220P00171000 | 2024-06-26 2:41PM EDT | 2024-12-20 | 50.97 | 50.50 | 50.90 | -31.86 | -38.46% | 1 | - | 43.30% |
NVDA250117P00171000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 84.02 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250221P00171000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 84.08 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250321P00171000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 84.68 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250620P00171000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 89.12 | - | - | 0.00 | - | - | - | 0.00% |
NVDA251219P00171000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 80.50 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260116P00171000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 52.70 | 57.75 | 59.45 | 0.00 | - | 1 | 1 | 41.20% |
NVDA260618P00171000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 63.91 | 59.95 | 63.90 | 0.00 | - | - | 580 | 43.33% |
NVDA261218P00171000 | 2024-06-24 2:41PM EDT | 2026-12-18 | 65.15 | 59.55 | 63.75 | 0.00 | - | 41 | 609 | 38.52% |