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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00188000 | 2024-06-26 12:40PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 96 | 1,959 | 69.34% |
NVDA240816C00188000 | 2024-06-26 1:11PM EDT | 2024-08-16 | 0.41 | 0.41 | 0.43 | -0.07 | -14.58% | 2 | 2,039 | 60.11% |
NVDA240920C00188000 | 2024-06-26 12:24PM EDT | 2024-09-20 | 1.58 | 1.48 | 1.50 | +0.23 | +17.04% | 6 | 350 | 60.08% |
NVDA241018C00188000 | 2024-06-26 12:15PM EDT | 2024-10-18 | 2.21 | 2.14 | 2.19 | -0.09 | -3.91% | 1 | 130 | 57.40% |
NVDA241115C00188000 | 2024-06-24 12:06PM EDT | 2024-11-15 | 2.84 | 2.99 | 3.05 | 0.00 | - | 12 | 266 | 56.46% |
NVDA241220C00188000 | 2024-06-26 12:36PM EDT | 2024-12-20 | 4.60 | 4.35 | 4.40 | +0.94 | +25.68% | 4 | 377 | 56.74% |
NVDA250117C00188000 | 2024-06-26 10:18AM EDT | 2025-01-17 | 5.86 | 5.05 | 5.20 | +0.36 | +6.55% | 4 | 980 | 55.62% |
NVDA250221C00188000 | 2024-06-26 9:55AM EDT | 2025-02-21 | 7.40 | 6.40 | 6.55 | +1.35 | +22.31% | 25 | 144 | 55.90% |
NVDA250321C00188000 | 2024-06-21 10:04AM EDT | 2025-03-21 | 8.45 | 7.35 | 7.45 | 0.00 | - | 9 | 3,932 | 55.66% |
NVDA250620C00188000 | 2024-06-25 12:50PM EDT | 2025-06-20 | 10.65 | 10.45 | 10.55 | +1.05 | +10.94% | 97 | 245 | 55.55% |
NVDA251219C00188000 | 2024-06-24 12:00PM EDT | 2025-12-19 | 15.79 | 16.20 | 16.45 | 0.00 | - | 18 | 210 | 55.74% |
NVDA260116C00188000 | 2024-06-21 12:30PM EDT | 2026-01-16 | 20.13 | 17.00 | 17.25 | 0.00 | - | 3 | 278 | 55.70% |
NVDA260618C00188000 | 2024-06-25 10:13AM EDT | 2026-06-18 | 21.42 | 21.55 | 21.75 | +1.02 | +5.00% | 10 | 480 | 56.13% |
NVDA261218C00188000 | 2024-06-24 12:51PM EDT | 2026-12-18 | 25.40 | 26.35 | 26.65 | 0.00 | - | 10 | 513 | 56.42% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240920P00188000 | 2024-06-11 2:50PM EDT | 2024-09-20 | 67.10 | 64.45 | 65.00 | 0.00 | - | - | 0 | 43.07% |
NVDA241115P00188000 | 2024-05-29 2:26PM EDT | 2024-11-15 | 73.06 | 65.00 | 65.70 | 0.00 | - | - | 0 | 42.53% |
NVDA241220P00188000 | 2024-06-24 3:43PM EDT | 2024-12-20 | 69.25 | 65.55 | 66.25 | 0.00 | - | 1 | 1 | 42.20% |
NVDA250117P00188000 | 2024-05-23 2:45PM EDT | 2025-01-17 | 83.96 | 61.65 | 65.70 | 0.00 | - | - | 0 | 35.45% |
NVDA250221P00188000 | 2024-06-11 1:39PM EDT | 2025-02-21 | 68.25 | 66.60 | 67.15 | 0.00 | - | - | 0 | 40.86% |
NVDA250321P00188000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 83.36 | 60.00 | 70.00 | 0.00 | - | - | 0 | 49.15% |
NVDA250620P00188000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 97.93 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260116P00188000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 100.35 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260618P00188000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 87.02 | 62.50 | 82.00 | 0.00 | - | - | 10 | 49.72% |
NVDA261218P00188000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 101.90 | - | - | 0.00 | - | - | - | 0.00% |