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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C01810000 | 2024-05-31 3:08PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.20 | -0.13 | -50.00% | 62 | 601 | 72.95% |
NVDA240719C01810000 | 2024-05-30 3:57PM EDT | 2024-07-19 | 0.78 | 0.88 | 1.09 | -0.36 | -31.58% | 3 | 38 | 58.53% |
NVDA240816C01810000 | 2024-05-30 3:52PM EDT | 2024-08-16 | 2.09 | 2.22 | 2.91 | -0.52 | -19.92% | 1 | 184 | 53.32% |
NVDA240920C01810000 | 2024-05-30 9:56AM EDT | 2024-09-20 | 12.35 | 4.40 | 7.80 | 0.00 | - | 2 | 24 | 51.14% |
NVDA241018C01810000 | 2024-05-31 2:45PM EDT | 2024-10-18 | 10.12 | 10.10 | 11.60 | -6.58 | -39.40% | 8 | 299 | 51.29% |
NVDA241115C01810000 | 2024-05-31 11:42AM EDT | 2024-11-15 | 15.85 | 15.15 | 16.90 | +6.66 | +72.47% | 1 | 13 | 51.12% |
NVDA241220C01810000 | 2024-05-28 11:45AM EDT | 2024-12-20 | 25.72 | 22.05 | 26.40 | 0.00 | - | 7 | 24 | 51.60% |
NVDA250117C01810000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 24.90 | 26.05 | 32.00 | +3.81 | +18.07% | 20 | 39 | 50.83% |
NVDA250221C01810000 | 2024-05-28 12:12PM EDT | 2025-02-21 | 42.00 | 32.75 | 37.55 | 0.00 | - | 1 | 36 | 50.06% |
NVDA250321C01810000 | 2024-05-30 10:48AM EDT | 2025-03-21 | 53.13 | 38.70 | 46.15 | 0.00 | - | 1 | 251 | 50.45% |
NVDA250620C01810000 | 2024-05-29 12:57PM EDT | 2025-06-20 | 78.48 | 56.15 | 68.00 | 0.00 | - | 1 | 51 | 50.09% |
NVDA251219C01810000 | 2024-05-28 3:59PM EDT | 2025-12-19 | 122.71 | 100.50 | 113.75 | 0.00 | - | 91 | 57 | 51.10% |
NVDA260116C01810000 | 2024-05-23 11:19AM EDT | 2026-01-16 | 92.26 | 105.95 | 120.30 | 0.00 | - | 2 | 27 | 51.08% |
NVDA260618C01810000 | 2024-05-23 12:20PM EDT | 2026-06-18 | 126.78 | 140.00 | 152.10 | 0.00 | - | 4 | 5 | 51.20% |
NVDA261218C01810000 | 2024-05-07 11:24AM EDT | 2026-12-18 | 116.85 | 181.25 | 193.60 | 0.00 | - | 8 | 18 | 52.01% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 2024-06-21 | 903.85 | 925.50 | 935.00 | 0.00 | - | 4 | 0 | 374.49% |
NVDA240719P01810000 | 2024-03-19 10:06AM EDT | 2024-07-19 | 946.85 | 960.25 | 965.05 | 0.00 | - | 2 | 0 | 265.44% |
NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 2024-08-16 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 200.97% |
NVDA240920P01810000 | 2024-03-20 3:15PM EDT | 2024-09-20 | 903.90 | 1,040.80 | 1,055.45 | 0.00 | - | 22 | 0 | 210.99% |
NVDA241115P01810000 | 2024-03-11 10:23AM EDT | 2024-11-15 | 944.35 | 939.95 | 943.60 | 0.00 | - | 15 | 0 | 136.32% |
NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 2025-03-21 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 121.23% |