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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00181000 | 2024-06-26 11:07AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 1 | 308 | 66.80% |
NVDA240816C00181000 | 2024-06-25 3:22PM EDT | 2024-08-16 | 0.75 | 0.55 | 0.57 | +0.16 | +27.12% | 15 | 1,857 | 58.79% |
NVDA240920C00181000 | 2024-06-26 11:53AM EDT | 2024-09-20 | 1.92 | 1.86 | 1.88 | +0.42 | +28.00% | 61 | 321 | 59.47% |
NVDA241018C00181000 | 2024-06-26 11:14AM EDT | 2024-10-18 | 2.62 | 2.62 | 2.68 | +0.39 | +17.49% | 11 | 2,962 | 56.95% |
NVDA241115C00181000 | 2024-06-26 10:50AM EDT | 2024-11-15 | 3.95 | 3.65 | 3.70 | +0.65 | +19.70% | 11 | 133 | 56.42% |
NVDA241220C00181000 | 2024-06-26 11:11AM EDT | 2024-12-20 | 5.00 | 5.10 | 5.15 | +0.75 | +17.65% | 6 | 444 | 56.58% |
NVDA250117C00181000 | 2024-06-26 10:58AM EDT | 2025-01-17 | 6.20 | 5.90 | 6.05 | +1.26 | +25.51% | 1 | 563 | 55.62% |
NVDA250221C00181000 | 2024-06-25 2:57PM EDT | 2025-02-21 | 7.60 | 7.35 | 7.45 | +1.14 | +17.65% | 2 | 384 | 55.87% |
NVDA250321C00181000 | 2024-06-24 3:59PM EDT | 2025-03-21 | 7.80 | 8.30 | 8.45 | +0.70 | +9.86% | 1 | 2,472 | 55.63% |
NVDA250620C00181000 | 2024-06-24 2:29PM EDT | 2025-06-20 | 11.40 | 11.55 | 11.70 | +1.35 | +13.43% | 1 | 534 | 55.59% |
NVDA251219C00181000 | 2024-06-26 9:33AM EDT | 2025-12-19 | 18.60 | 17.55 | 17.80 | -2.32 | -11.09% | 1 | 572 | 55.93% |
NVDA260116C00181000 | 2024-06-21 1:19PM EDT | 2026-01-16 | 20.60 | 18.35 | 18.55 | 0.00 | - | 3 | 2,768 | 55.83% |
NVDA260618C00181000 | 2024-06-24 11:57AM EDT | 2026-06-18 | 21.95 | 22.70 | 23.15 | 0.00 | - | 11 | 53 | 56.10% |
NVDA261218C00181000 | 2024-06-25 9:33AM EDT | 2026-12-18 | 27.53 | 27.75 | 28.10 | +0.98 | +3.69% | 2 | 219 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00181000 | 2024-06-20 12:57PM EDT | 2024-07-19 | 48.20 | 57.10 | 58.00 | 0.00 | - | 9 | 0 | 77.05% |
NVDA240816P00181000 | 2024-06-26 12:04PM EDT | 2024-08-16 | 56.86 | 57.40 | 57.80 | -3.59 | -5.94% | 1 | 3 | 44.34% |
NVDA240920P00181000 | 2024-06-07 1:26PM EDT | 2024-09-20 | 59.97 | 57.75 | 58.15 | 0.00 | - | - | 80 | 43.56% |
NVDA241018P00181000 | 2024-06-12 11:46AM EDT | 2024-10-18 | 55.94 | 58.05 | 58.60 | 0.00 | - | - | 0 | 43.46% |
NVDA241115P00181000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 94.44 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250321P00181000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 85.64 | - | - | 0.00 | - | - | - | 0.00% |
NVDA261218P00181000 | 2024-06-18 12:27PM EDT | 2026-12-18 | 64.13 | 68.05 | 73.40 | 0.00 | - | 4 | 5 | 40.67% |