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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00173000 | 2024-06-26 2:10PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 45 | 395 | 63.97% |
NVDA240816C00173000 | 2024-06-26 2:05PM EDT | 2024-08-16 | 0.77 | 0.78 | 0.81 | -0.15 | -16.30% | 32 | 1,071 | 57.37% |
NVDA240920C00173000 | 2024-06-26 1:50PM EDT | 2024-09-20 | 2.46 | 2.44 | 2.48 | +0.43 | +21.18% | 59 | 1,793 | 58.98% |
NVDA241018C00173000 | 2024-06-25 3:30PM EDT | 2024-10-18 | 3.72 | 3.35 | 3.40 | +0.96 | +34.78% | 2 | 231 | 56.60% |
NVDA241115C00173000 | 2024-06-24 11:38AM EDT | 2024-11-15 | 4.15 | 4.50 | 4.60 | 0.00 | - | 1 | 177 | 56.21% |
NVDA241220C00173000 | 2024-06-26 12:18PM EDT | 2024-12-20 | 6.40 | 6.15 | 6.25 | -1.05 | -14.09% | 13 | 477 | 56.62% |
NVDA250117C00173000 | 2024-06-26 11:52AM EDT | 2025-01-17 | 7.20 | 7.05 | 7.20 | +1.05 | +17.07% | 3 | 500 | 55.68% |
NVDA250221C00173000 | 2024-06-26 11:40AM EDT | 2025-02-21 | 8.65 | 8.55 | 8.70 | -2.60 | -23.11% | 27 | 280 | 55.87% |
NVDA250321C00173000 | 2024-06-24 3:38PM EDT | 2025-03-21 | 8.75 | 9.65 | 9.75 | 0.00 | - | 14 | 596 | 55.75% |
NVDA250620C00173000 | 2024-06-25 12:47PM EDT | 2025-06-20 | 13.20 | 13.00 | 13.15 | +1.65 | +14.29% | 27 | 106 | 55.68% |
NVDA251219C00173000 | 2024-06-26 10:58AM EDT | 2025-12-19 | 19.92 | 19.20 | 19.45 | +2.02 | +11.28% | 10 | 716 | 56.12% |
NVDA260116C00173000 | 2024-06-20 12:14PM EDT | 2026-01-16 | 27.50 | 20.05 | 20.25 | 0.00 | - | 1 | 188 | 56.08% |
NVDA260618C00173000 | 2024-05-23 12:21PM EDT | 2026-06-18 | 13.91 | 19.50 | 34.50 | 0.00 | - | - | 160 | 59.71% |
NVDA261218C00173000 | 2024-06-26 12:26PM EDT | 2026-12-18 | 30.20 | 29.45 | 29.80 | +1.65 | +5.78% | 4 | 321 | 56.73% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00173000 | 2024-06-17 10:46AM EDT | 2024-07-19 | 42.25 | 49.50 | 49.95 | 0.00 | - | 3 | 3 | 67.58% |
NVDA240816P00173000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 53.41 | 49.50 | 49.90 | 0.00 | - | - | 0 | 44.29% |
NVDA240920P00173000 | 2024-06-07 10:22AM EDT | 2024-09-20 | 54.65 | 50.30 | 50.60 | 0.00 | - | - | 140 | 45.51% |
NVDA241018P00173000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 86.44 | - | - | 0.00 | - | - | - | 0.00% |
NVDA241115P00173000 | 2024-06-24 1:26PM EDT | 2024-11-15 | 55.00 | 51.30 | 51.85 | 0.00 | - | 1 | 1 | 44.23% |
NVDA241220P00173000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 86.98 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250117P00173000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 87.33 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250221P00173000 | 2024-06-26 10:30AM EDT | 2025-02-21 | 52.25 | 53.50 | 54.05 | -32.80 | -38.57% | 1 | - | 42.62% |
NVDA250620P00173000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 85.48 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260618P00173000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 83.95 | - | - | 0.00 | - | - | - | 0.00% |