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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00183000 | 2024-06-26 9:45AM EDT | 2024-07-19 | 0.13 | 0.09 | 0.11 | +0.03 | +30.00% | 1 | 767 | 67.58% |
NVDA240816C00183000 | 2024-06-26 11:40AM EDT | 2024-08-16 | 0.53 | 0.49 | 0.51 | +0.01 | +1.92% | 15 | 388 | 58.96% |
NVDA240920C00183000 | 2024-06-26 11:57AM EDT | 2024-09-20 | 1.82 | 1.72 | 1.75 | +0.37 | +25.52% | 1 | 801 | 59.62% |
NVDA241018C00183000 | 2024-06-26 1:39PM EDT | 2024-10-18 | 2.53 | 2.44 | 2.49 | +0.26 | +11.45% | 21 | 615 | 56.96% |
NVDA241115C00183000 | 2024-06-24 10:52AM EDT | 2024-11-15 | 3.05 | 3.40 | 3.50 | 0.00 | - | 25 | 414 | 56.41% |
NVDA241220C00183000 | 2024-06-26 2:29PM EDT | 2024-12-20 | 4.95 | 4.80 | 4.90 | +0.60 | +13.79% | 6 | 106 | 56.53% |
NVDA250117C00183000 | 2024-06-26 11:45AM EDT | 2025-01-17 | 5.85 | 5.65 | 5.75 | +0.30 | +5.41% | 113 | 201 | 55.65% |
NVDA250221C00183000 | 2024-06-20 3:09PM EDT | 2025-02-21 | 9.70 | 6.85 | 7.10 | 0.00 | - | 1 | 59 | 55.52% |
NVDA250321C00183000 | 2024-06-25 11:34AM EDT | 2025-03-21 | 8.45 | 7.90 | 8.05 | +1.35 | +19.01% | 25 | 1,343 | 55.43% |
NVDA250620C00183000 | 2024-06-25 12:51PM EDT | 2025-06-20 | 11.45 | 11.15 | 11.25 | +1.65 | +16.84% | 2 | 161 | 55.46% |
NVDA251219C00183000 | 2024-06-21 2:05PM EDT | 2025-12-19 | 19.31 | 17.05 | 17.35 | 0.00 | - | 1 | 192 | 55.83% |
NVDA260116C00183000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 18.60 | 17.85 | 18.10 | 0.00 | - | 85 | 279 | 55.73% |
NVDA260618C00183000 | 2024-06-13 9:30AM EDT | 2026-06-18 | 23.55 | 22.30 | 22.60 | 0.00 | - | 3 | 143 | 56.04% |
NVDA261218C00183000 | 2024-06-24 2:39PM EDT | 2026-12-18 | 25.30 | 27.15 | 27.45 | 0.00 | - | 120 | 515 | 56.34% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00183000 | 2024-06-05 9:34AM EDT | 2024-07-19 | 65.05 | 59.50 | 60.30 | 0.00 | - | - | 0 | 63.67% |
NVDA240816P00183000 | 2024-06-14 11:11AM EDT | 2024-08-16 | 51.61 | 59.55 | 60.20 | 0.00 | - | 2 | 1 | 55.71% |
NVDA240920P00183000 | 2024-06-18 10:07AM EDT | 2024-09-20 | 50.80 | 59.90 | 60.40 | 0.00 | - | 1 | 81 | 46.63% |
NVDA241018P00183000 | 2024-06-17 12:01AM EDT | 2024-10-18 | 92.92 | - | - | 0.00 | - | - | - | 0.00% |
NVDA241220P00183000 | 2024-06-13 11:36AM EDT | 2024-12-20 | 55.95 | 61.20 | 61.80 | 0.00 | - | 5 | 8 | 43.07% |
NVDA250117P00183000 | 2024-06-13 10:23AM EDT | 2025-01-17 | 56.85 | 61.65 | 62.30 | 0.00 | - | 2 | 0 | 42.58% |
NVDA250321P00183000 | 2024-06-20 10:43AM EDT | 2025-03-21 | 51.85 | 62.70 | 63.35 | 0.00 | - | 2 | 1 | 41.39% |
NVDA261218P00183000 | 2024-06-18 12:50PM EDT | 2026-12-18 | 65.70 | 67.25 | 73.20 | 0.00 | - | - | 11 | 38.04% |