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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00018000 | 2024-06-06 11:50AM EDT | 2024-07-19 | 102.65 | 105.10 | 105.65 | 0.00 | - | - | 60 | 380.47% |
NVDA240816C00018000 | 2024-06-26 12:10PM EDT | 2024-08-16 | 107.27 | 105.35 | 105.70 | +3.05 | +2.93% | 10 | 40 | 273.44% |
NVDA240920C00018000 | 2024-06-24 9:40AM EDT | 2024-09-20 | 105.93 | 105.45 | 106.05 | 0.00 | - | 15 | 155 | 225.78% |
NVDA241115C00018000 | 2024-06-05 12:26PM EDT | 2024-11-15 | 102.52 | 105.65 | 106.30 | 0.00 | - | - | 30 | 185.55% |
NVDA241220C00018000 | 2024-06-13 12:55PM EDT | 2024-12-20 | 110.14 | 105.75 | 106.45 | 0.00 | - | 5 | 640 | 170.61% |
NVDA250117C00018000 | 2024-06-24 9:40AM EDT | 2025-01-17 | 106.38 | 105.90 | 106.50 | 0.00 | - | 10 | 9,096 | 161.62% |
NVDA250620C00018000 | 2024-06-26 10:34AM EDT | 2025-06-20 | 108.65 | 105.80 | 107.40 | +6.25 | +6.10% | 1 | 2,331 | 130.71% |
NVDA251219C00018000 | 2024-06-12 12:36PM EDT | 2025-12-19 | 109.70 | 105.75 | 108.55 | 0.00 | - | - | 308 | 114.84% |
NVDA260116C00018000 | 2024-06-21 3:42PM EDT | 2026-01-16 | 110.17 | 106.05 | 108.35 | 0.00 | - | 20 | 510 | 112.67% |
NVDA260618C00018000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 69.79 | - | - | 0.00 | - | - | - | 0.00% |
NVDA261218C00018000 | 2024-06-25 11:57AM EDT | 2026-12-18 | 110.00 | 105.75 | 109.75 | +0.04 | +0.04% | 10 | 270 | 95.17% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240920P00018000 | 2024-06-12 9:33AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1,730 | 134.38% |
NVDA241115P00018000 | 2024-06-25 9:30AM EDT | 2024-11-15 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 141 | 112.50% |
NVDA241220P00018000 | 2024-06-25 1:31PM EDT | 2024-12-20 | 0.02 | 0.02 | 0.06 | 0.00 | - | 30 | 2,851 | 103.91% |
NVDA250117P00018000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 78,652 | 95.31% |
NVDA250620P00018000 | 2024-06-11 2:04PM EDT | 2025-06-20 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 3,651 | 81.05% |
NVDA251219P00018000 | 2024-06-24 2:56PM EDT | 2025-12-19 | 0.14 | 0.13 | 0.18 | 0.00 | - | 1 | 4,040 | 69.92% |
NVDA260116P00018000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 0.14 | 0.13 | 0.19 | 0.00 | - | 1 | 3,060 | 68.46% |
NVDA260618P00018000 | 2024-06-24 2:47PM EDT | 2026-06-18 | 0.23 | 0.19 | 0.29 | 0.00 | - | 1 | 311 | 64.36% |
NVDA261218P00018000 | 2024-06-26 1:33PM EDT | 2026-12-18 | 0.32 | 0.29 | 0.39 | +0.03 | +10.34% | 2 | 1,669 | 60.69% |