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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00177000 | 2024-06-25 3:30PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 1 | 857 | 65.43% |
NVDA240816C00177000 | 2024-06-26 12:52PM EDT | 2024-08-16 | 0.66 | 0.65 | 0.68 | -0.08 | -10.81% | 1 | 612 | 58.20% |
NVDA240920C00177000 | 2024-06-26 1:51PM EDT | 2024-09-20 | 2.16 | 2.12 | 2.17 | +0.34 | +18.68% | 189 | 860 | 59.36% |
NVDA241018C00177000 | 2024-06-25 10:13AM EDT | 2024-10-18 | 2.98 | 2.99 | 3.05 | +0.39 | +15.06% | 2 | 282 | 57.07% |
NVDA241115C00177000 | 2024-06-25 11:44AM EDT | 2024-11-15 | 4.15 | 4.05 | 4.15 | +0.65 | +18.57% | 3 | 239 | 56.48% |
NVDA241220C00177000 | 2024-06-26 10:40AM EDT | 2024-12-20 | 6.05 | 5.65 | 5.75 | +1.05 | +21.00% | 109 | 312 | 56.93% |
NVDA250117C00177000 | 2024-06-26 10:24AM EDT | 2025-01-17 | 7.05 | 6.50 | 6.60 | +1.21 | +20.72% | 3 | 517 | 55.84% |
NVDA250221C00177000 | 2024-06-25 2:38PM EDT | 2025-02-21 | 8.15 | 7.95 | 8.10 | +1.10 | +15.60% | 20 | 633 | 56.07% |
NVDA250321C00177000 | 2024-06-25 3:00PM EDT | 2025-03-21 | 9.29 | 9.00 | 9.10 | +0.74 | +8.65% | 5 | 513 | 55.88% |
NVDA250620C00177000 | 2024-06-24 10:27AM EDT | 2025-06-20 | 11.80 | 12.25 | 12.45 | 0.00 | - | 75 | 466 | 55.77% |
NVDA251219C00177000 | 2024-06-14 2:57PM EDT | 2025-12-19 | 21.77 | 18.45 | 18.65 | 0.00 | - | 1 | 500 | 56.23% |
NVDA260116C00177000 | 2024-06-24 3:52PM EDT | 2026-01-16 | 17.65 | 19.25 | 19.45 | 0.00 | - | 1 | 301 | 56.15% |
NVDA260618C00177000 | 2024-06-13 2:38PM EDT | 2026-06-18 | 25.29 | 23.80 | 24.05 | 0.00 | - | 20 | 150 | 56.52% |
NVDA261218C00177000 | 2024-06-24 2:55PM EDT | 2026-12-18 | 26.85 | 28.60 | 29.00 | 0.00 | - | 5 | 806 | 56.78% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00177000 | 2024-06-21 10:24AM EDT | 2024-07-19 | 51.40 | 53.10 | 53.80 | 0.00 | - | 3 | 0 | 0.00% |
NVDA240816P00177000 | 2024-06-13 11:23AM EDT | 2024-08-16 | 49.05 | 53.20 | 53.65 | 0.00 | - | 1 | 1 | 0.00% |
NVDA240920P00177000 | 2024-06-21 9:34AM EDT | 2024-09-20 | 49.70 | 53.75 | 54.25 | 0.00 | - | 1 | 41 | 41.28% |
NVDA241018P00177000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 85.18 | - | - | 0.00 | - | - | - | 0.00% |
NVDA241115P00177000 | 2024-06-21 1:01PM EDT | 2024-11-15 | 52.35 | 54.75 | 55.30 | 0.00 | - | 180 | 210 | 41.97% |
NVDA241220P00177000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 87.02 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250117P00177000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 90.59 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250221P00177000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 87.34 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260116P00177000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 87.27 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260618P00177000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 87.62 | - | - | 0.00 | - | - | - | 0.00% |
NVDA261218P00177000 | 2024-06-18 12:10PM EDT | 2026-12-18 | 60.64 | 63.70 | 67.45 | 0.00 | - | 1 | 1 | 36.96% |