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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00189000 | 2024-06-26 12:05PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 2,306 | 1,838 | 69.34% |
NVDA240816C00189000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 0.50 | 0.39 | 0.41 | +0.05 | +11.11% | 2 | 312 | 59.96% |
NVDA240920C00189000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 1.45 | 1.44 | 1.46 | +0.11 | +8.21% | 4 | 2,107 | 60.03% |
NVDA241018C00189000 | 2024-06-25 12:54PM EDT | 2024-10-18 | 2.07 | 2.08 | 2.14 | +0.20 | +10.70% | 2 | 257 | 57.30% |
NVDA241115C00189000 | 2024-06-25 9:49AM EDT | 2024-11-15 | 2.91 | 2.96 | 3.00 | +0.25 | +9.40% | 11 | 243 | 56.52% |
NVDA241220C00189000 | 2024-06-25 12:20PM EDT | 2024-12-20 | 4.50 | 4.30 | 4.35 | +0.65 | +16.88% | 5 | 715 | 56.79% |
NVDA250117C00189000 | 2024-06-26 2:02PM EDT | 2025-01-17 | 5.05 | 5.00 | 5.15 | +0.90 | +21.69% | 39 | 848 | 55.67% |
NVDA250221C00189000 | 2024-06-26 9:47AM EDT | 2025-02-21 | 7.25 | 6.35 | 6.45 | +0.23 | +3.28% | 1 | 178 | 55.88% |
NVDA250321C00189000 | 2024-06-24 10:36AM EDT | 2025-03-21 | 7.00 | 7.25 | 7.35 | 0.00 | - | 1 | 9,055 | 55.58% |
NVDA250620C00189000 | 2024-06-25 12:48PM EDT | 2025-06-20 | 10.35 | 10.25 | 10.45 | +0.65 | +6.70% | 3 | 202 | 55.39% |
NVDA251219C00189000 | 2024-06-24 9:56AM EDT | 2025-12-19 | 16.30 | 16.10 | 16.30 | 0.00 | - | 4 | 142 | 55.67% |
NVDA260116C00189000 | 2024-06-20 1:36PM EDT | 2026-01-16 | 20.19 | 16.90 | 17.10 | 0.00 | - | 4 | 431 | 55.63% |
NVDA260618C00189000 | 2024-06-20 2:01PM EDT | 2026-06-18 | 26.15 | 21.35 | 21.60 | 0.00 | - | 10 | 580 | 55.99% |
NVDA261218C00189000 | 2024-06-24 10:40AM EDT | 2026-12-18 | 25.45 | 26.20 | 26.55 | 0.00 | - | 5 | 371 | 56.35% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA250117P00189000 | 2024-05-23 3:03PM EDT | 2025-01-17 | 85.36 | 62.45 | 66.50 | 0.00 | - | - | 0 | 35.82% |
NVDA250221P00189000 | 2024-06-12 9:45AM EDT | 2025-02-21 | 65.45 | 67.20 | 67.80 | 0.00 | - | - | 0 | 40.47% |
NVDA251219P00189000 | 2024-06-17 12:06AM EDT | 2025-12-19 | 107.11 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260116P00189000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 94.95 | - | - | 0.00 | - | - | - | 0.00% |
NVDA260618P00189000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 104.48 | - | - | 0.00 | - | - | - | 0.00% |
NVDA261218P00189000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 99.90 | - | - | 0.00 | - | - | - | 0.00% |