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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00176000 | 2024-06-26 11:03AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 1 | 3,465 | 65.04% |
NVDA240816C00176000 | 2024-06-26 1:50PM EDT | 2024-08-16 | 0.70 | 0.67 | 0.69 | +0.01 | +1.45% | 170 | 519 | 57.84% |
NVDA240920C00176000 | 2024-06-26 1:40PM EDT | 2024-09-20 | 2.24 | 2.17 | 2.20 | +0.30 | +15.46% | 33 | 1,048 | 59.11% |
NVDA241018C00176000 | 2024-06-26 1:26PM EDT | 2024-10-18 | 3.10 | 3.00 | 3.10 | +0.50 | +19.23% | 63 | 264 | 56.73% |
NVDA241115C00176000 | 2024-06-25 3:47PM EDT | 2024-11-15 | 4.50 | 4.10 | 4.20 | +0.84 | +22.95% | 19 | 425 | 56.24% |
NVDA241220C00176000 | 2024-06-25 3:15PM EDT | 2024-12-20 | 6.35 | 5.65 | 5.75 | +1.45 | +29.59% | 1 | 2,926 | 56.49% |
NVDA250117C00176000 | 2024-06-25 2:26PM EDT | 2025-01-17 | 6.80 | 6.55 | 6.70 | +0.90 | +15.25% | 64 | 543 | 55.67% |
NVDA250221C00176000 | 2024-06-20 2:55PM EDT | 2025-02-21 | 11.15 | 8.05 | 8.20 | 0.00 | - | 1 | 623 | 55.97% |
NVDA250321C00176000 | 2024-06-26 12:07PM EDT | 2025-03-21 | 9.20 | 9.05 | 9.20 | -0.20 | -2.13% | 5 | 732 | 55.71% |
NVDA250620C00176000 | 2024-06-26 10:02AM EDT | 2025-06-20 | 13.85 | 12.35 | 12.50 | -2.05 | -12.89% | 3 | 344 | 55.61% |
NVDA251219C00176000 | 2024-06-25 12:29PM EDT | 2025-12-19 | 19.14 | 18.40 | 18.75 | +0.44 | +2.35% | 10 | 449 | 55.99% |
NVDA260116C00176000 | 2024-06-25 1:19PM EDT | 2026-01-16 | 19.85 | 19.30 | 19.50 | 0.00 | - | 11 | 83 | 55.97% |
NVDA260618C00176000 | 2024-06-24 3:59PM EDT | 2026-06-18 | 23.25 | 23.80 | 24.15 | +1.35 | +6.16% | 2 | 93 | 56.35% |
NVDA261218C00176000 | 2024-06-26 10:15AM EDT | 2026-12-18 | 29.98 | 28.65 | 28.95 | +0.48 | +1.63% | 82 | 16,625 | 56.58% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00176000 | 2024-06-17 3:47PM EDT | 2024-07-19 | 43.95 | 52.20 | 53.15 | 0.00 | - | 41 | 0 | 71.09% |
NVDA240816P00176000 | 2024-06-21 10:59AM EDT | 2024-08-16 | 49.45 | 52.50 | 53.00 | 0.00 | - | 1 | 0 | 42.29% |
NVDA240920P00176000 | 2024-06-17 12:00AM EDT | 2024-09-20 | 84.10 | - | - | 0.00 | - | - | - | 0.00% |
NVDA241018P00176000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 85.97 | - | - | 0.00 | - | - | - | 0.00% |
NVDA241115P00176000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 55.81 | 54.30 | 54.75 | 0.00 | - | - | 20 | 44.09% |
NVDA241220P00176000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 88.73 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250221P00176000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 88.46 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250321P00176000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 84.75 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250620P00176000 | 2024-05-24 1:30PM EDT | 2025-06-20 | 71.51 | 52.00 | 65.25 | 0.00 | - | - | 0 | 55.48% |
NVDA260116P00176000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 86.18 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260618P00176000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 85.70 | - | - | 0.00 | - | - | - | 0.00% |
NVDA261218P00176000 | 2024-06-18 12:10PM EDT | 2026-12-18 | 59.91 | 63.50 | 69.50 | 0.00 | - | 1 | 20 | 40.75% |