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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00187000 | 2024-06-26 11:53AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 501 | 1,453 | 68.95% |
NVDA240816C00187000 | 2024-06-26 10:43AM EDT | 2024-08-16 | 0.50 | 0.43 | 0.44 | +0.05 | +11.11% | 1 | 492 | 59.67% |
NVDA240920C00187000 | 2024-06-26 1:07PM EDT | 2024-09-20 | 1.51 | 1.51 | 1.54 | +0.15 | +11.03% | 32 | 526 | 59.69% |
NVDA241018C00187000 | 2024-06-25 11:59AM EDT | 2024-10-18 | 2.39 | 2.19 | 2.25 | +0.43 | +21.94% | 1 | 200 | 57.12% |
NVDA241115C00187000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 2.94 | 3.10 | 3.20 | 0.00 | - | 11 | 332 | 56.53% |
NVDA241220C00187000 | 2024-06-26 10:46AM EDT | 2024-12-20 | 4.80 | 4.45 | 4.50 | -0.70 | -12.73% | 5 | 221 | 56.57% |
NVDA250117C00187000 | 2024-06-26 2:06PM EDT | 2025-01-17 | 5.25 | 5.20 | 5.30 | +0.60 | +12.90% | 3 | 189 | 55.52% |
NVDA250221C00187000 | 2024-06-26 11:12AM EDT | 2025-02-21 | 6.49 | 6.50 | 6.65 | +0.49 | +8.17% | 1 | 290 | 55.68% |
NVDA250321C00187000 | 2024-06-26 12:55PM EDT | 2025-03-21 | 7.50 | 7.45 | 7.60 | +0.80 | +11.94% | 23 | 305 | 55.50% |
NVDA250620C00187000 | 2024-06-24 3:48PM EDT | 2025-06-20 | 9.50 | 10.55 | 10.70 | 0.00 | - | 1 | 765 | 55.37% |
NVDA251219C00187000 | 2024-06-24 10:57AM EDT | 2025-12-19 | 15.51 | 16.45 | 16.65 | 0.00 | - | 10 | 209 | 55.71% |
NVDA260116C00187000 | 2024-06-25 3:09PM EDT | 2026-01-16 | 17.85 | 17.20 | 17.40 | 0.00 | - | 98 | 278 | 55.59% |
NVDA260618C00187000 | 2024-06-17 2:12PM EDT | 2026-06-18 | 25.85 | 21.60 | 21.90 | 0.00 | - | 2 | 540 | 55.90% |
NVDA261218C00187000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 26.65 | 26.50 | 26.75 | -2.85 | -9.66% | 1 | 641 | 56.24% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240920P00187000 | 2024-06-12 2:19PM EDT | 2024-09-20 | 61.60 | 63.50 | 64.05 | 0.00 | - | - | 1 | 47.22% |
NVDA241220P00187000 | 2024-06-21 12:34PM EDT | 2024-12-20 | 60.00 | 64.60 | 65.30 | 0.00 | - | 1 | 1 | 43.16% |
NVDA250221P00187000 | 2024-06-11 1:38PM EDT | 2025-02-21 | 67.30 | 65.55 | 66.25 | 0.00 | - | - | 0 | 41.65% |
NVDA261218P00187000 | 2024-06-13 9:34AM EDT | 2026-12-18 | 69.32 | 70.70 | 78.05 | 0.00 | - | 1 | 11 | 40.37% |