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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00182000 | 2024-06-26 11:04AM EDT | 2024-07-19 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 1 | 4,796 | 66.99% |
NVDA240816C00182000 | 2024-06-26 12:35PM EDT | 2024-08-16 | 0.58 | 0.53 | 0.54 | -0.04 | -6.45% | 7 | 575 | 58.79% |
NVDA240920C00182000 | 2024-06-26 1:03PM EDT | 2024-09-20 | 1.80 | 1.79 | 1.82 | +0.17 | +10.43% | 72 | 229 | 59.38% |
NVDA241018C00182000 | 2024-06-26 11:02AM EDT | 2024-10-18 | 2.60 | 2.56 | 2.62 | +0.44 | +20.37% | 6 | 131 | 56.97% |
NVDA241115C00182000 | 2024-06-25 3:35PM EDT | 2024-11-15 | 3.88 | 3.55 | 3.60 | +0.73 | +23.17% | 107 | 208 | 56.30% |
NVDA241220C00182000 | 2024-06-26 2:19PM EDT | 2024-12-20 | 5.07 | 5.00 | 5.10 | +0.92 | +22.17% | 3 | 281 | 56.63% |
NVDA250117C00182000 | 2024-06-26 11:49AM EDT | 2025-01-17 | 5.90 | 5.80 | 5.95 | +0.47 | +8.66% | 62 | 2,867 | 55.60% |
NVDA250221C00182000 | 2024-06-26 11:41AM EDT | 2025-02-21 | 7.25 | 7.25 | 7.35 | +0.90 | +14.17% | 2 | 312 | 55.87% |
NVDA250321C00182000 | 2024-06-26 1:16PM EDT | 2025-03-21 | 8.44 | 8.20 | 8.35 | +1.04 | +14.05% | 3 | 706 | 55.65% |
NVDA250620C00182000 | 2024-06-25 12:24PM EDT | 2025-06-20 | 11.75 | 11.40 | 11.55 | -3.25 | -21.67% | 8 | 187 | 55.51% |
NVDA251219C00182000 | 2024-06-20 3:41PM EDT | 2025-12-19 | 21.90 | 17.40 | 17.65 | 0.00 | - | 46 | 427 | 55.88% |
NVDA260116C00182000 | 2024-06-12 3:28PM EDT | 2026-01-16 | 17.11 | 18.25 | 18.45 | 0.00 | - | - | 495 | 55.87% |
NVDA260618C00182000 | 2024-06-24 11:35AM EDT | 2026-06-18 | 21.80 | 22.60 | 23.00 | 0.00 | - | 4 | 177 | 56.10% |
NVDA261218C00182000 | 2024-06-25 9:36AM EDT | 2026-12-18 | 26.31 | 27.55 | 28.00 | -0.79 | -2.92% | 5 | 732 | 56.53% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00182000 | 2024-06-24 11:10AM EDT | 2024-07-19 | 61.60 | 57.95 | 58.80 | 0.00 | - | 2 | 2 | 75.20% |
NVDA240816P00182000 | 2024-05-29 11:08AM EDT | 2024-08-16 | 68.29 | 58.10 | 58.75 | 0.00 | - | - | 0 | 49.32% |
NVDA240920P00182000 | 2024-06-24 1:30PM EDT | 2024-09-20 | 62.95 | 58.75 | 59.10 | 0.00 | - | 1 | 160 | 45.51% |
NVDA241018P00182000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 91.27 | - | - | 0.00 | - | - | - | 0.00% |
NVDA241115P00182000 | 2024-06-12 10:26AM EDT | 2024-11-15 | 56.30 | 59.35 | 60.00 | 0.00 | - | - | 1 | 43.79% |
NVDA250117P00182000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 94.40 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260116P00182000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 90.65 | - | - | 0.00 | - | - | - | 0.00% |
NVDA261218P00182000 | 2024-06-18 12:50PM EDT | 2026-12-18 | 64.96 | 69.15 | 72.75 | 0.00 | - | - | 11 | 38.80% |