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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C01830000 | 2024-06-07 10:09AM EDT | 2024-06-21 | 0.43 | 0.19 | 0.40 | -0.26 | -37.68% | 2 | 707 | 673.05% |
NVDA240719C01830000 | 2024-06-07 2:13PM EDT | 2024-07-19 | 2.44 | 2.14 | 2.44 | +0.90 | +58.44% | 1 | 60 | 381.64% |
NVDA240816C01830000 | 2024-06-07 3:52PM EDT | 2024-08-16 | 5.25 | 5.00 | 5.25 | -0.47 | -8.22% | 8 | 25 | 321.95% |
NVDA240920C01830000 | 2024-06-07 3:33PM EDT | 2024-09-20 | 13.45 | 12.75 | 13.15 | +0.49 | +3.78% | 5 | 61 | 308.53% |
NVDA241018C01830000 | 2024-06-07 3:21PM EDT | 2024-10-18 | 18.21 | 17.85 | 18.55 | -1.69 | -8.49% | 10 | 58 | 294.59% |
NVDA241115C01830000 | 2024-06-06 9:52AM EDT | 2024-11-15 | 29.00 | 25.00 | 25.85 | 0.00 | - | 1 | 40 | 291.06% |
NVDA241220C01830000 | 2024-05-31 12:31PM EDT | 2024-12-20 | 19.55 | 35.95 | 37.05 | 0.00 | - | 1 | 10 | 293.55% |
NVDA250117C01830000 | 2024-06-05 1:51PM EDT | 2025-01-17 | 44.64 | 42.55 | 43.45 | 0.00 | - | 1 | 9 | 290.11% |
NVDA250221C01830000 | 2024-06-05 9:38AM EDT | 2025-02-21 | 49.85 | 53.60 | 55.50 | 0.00 | - | 2 | 6 | 295.72% |
NVDA250321C01830000 | 2024-06-05 12:55PM EDT | 2025-03-21 | 62.85 | 62.25 | 63.85 | 0.00 | - | 43 | 138 | 299.52% |
NVDA250620C01830000 | 2024-06-06 1:45PM EDT | 2025-06-20 | 90.83 | 90.70 | 92.20 | 0.00 | - | 3 | 10 | 323.85% |
NVDA251219C01830000 | 2024-06-05 10:57AM EDT | 2025-12-19 | 140.80 | 144.15 | 147.45 | 0.00 | - | 2 | 19 | 0.00% |
NVDA260116C01830000 | 2024-05-28 10:27AM EDT | 2026-01-16 | 112.75 | 151.40 | 154.05 | 0.00 | - | 36 | 20 | 0.00% |
NVDA260618C01830000 | 2024-04-18 10:27AM EDT | 2026-06-18 | 70.89 | 89.05 | 90.40 | 0.00 | - | 7 | 14 | 227.03% |
NVDA261218C01830000 | 2024-06-05 10:18AM EDT | 2026-12-18 | 227.74 | 235.90 | 240.20 | 0.00 | - | 2 | 40 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P01830000 | 2024-06-05 3:47PM EDT | 2024-06-21 | 609.75 | 618.20 | 624.20 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240719P01830000 | 2024-06-05 9:34AM EDT | 2024-07-19 | 650.49 | 617.90 | 624.20 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240816P01830000 | 2024-06-05 9:34AM EDT | 2024-08-16 | 652.68 | 617.60 | 625.75 | +652.68 | - | - | 0 | 0.00% |
NVDA240920P01830000 | 2024-06-05 2:50PM EDT | 2024-09-20 | 614.50 | 619.00 | 625.05 | +614.50 | - | - | 8 | 0.00% |
NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 2024-10-18 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 0.00% |
NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 2025-03-21 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 0.00% |