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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240816C00019000 | 2024-06-20 1:06PM EDT | 2024-08-16 | 112.98 | 104.60 | 105.05 | 0.00 | - | 1 | 24 | 277.25% |
NVDA240920C00019000 | 2024-06-24 3:58PM EDT | 2024-09-20 | 99.50 | 104.70 | 105.20 | 0.00 | - | 3 | 456 | 221.48% |
NVDA241115C00019000 | 2024-06-25 9:39AM EDT | 2024-11-15 | 101.17 | 104.85 | 105.50 | -0.50 | -0.49% | 2 | 110 | 181.74% |
NVDA241220C00019000 | 2024-06-26 11:56AM EDT | 2024-12-20 | 106.15 | 105.00 | 105.70 | -8.04 | -7.04% | 3 | 550 | 168.55% |
NVDA250117C00019000 | 2024-06-24 1:31PM EDT | 2025-01-17 | 101.02 | 105.25 | 105.80 | 0.00 | - | 2 | 104,314 | 161.57% |
NVDA250620C00019000 | 2024-06-21 12:55PM EDT | 2025-06-20 | 110.11 | 105.15 | 106.80 | 0.00 | - | 21 | 1,503 | 130.86% |
NVDA251219C00019000 | 2024-06-11 11:58AM EDT | 2025-12-19 | 102.04 | 105.20 | 107.80 | 0.00 | - | - | 1,137 | 113.99% |
NVDA260116C00019000 | 2024-05-24 11:50AM EDT | 2026-01-16 | 87.30 | 100.00 | 116.55 | 0.00 | - | - | 300 | 132.20% |
NVDA260618C00019000 | 2024-05-21 1:55PM EDT | 2026-06-18 | 78.17 | 111.55 | 116.95 | 0.00 | - | - | 100 | 175.12% |
NVDA261218C00019000 | 2024-06-21 2:50PM EDT | 2026-12-18 | 110.45 | 105.45 | 109.55 | 0.00 | - | 4 | 690 | 97.88% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240816P00019000 | 2024-06-20 1:06PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 899 | 162.50% |
NVDA240920P00019000 | 2024-06-06 10:20AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2,410 | 134.38% |
NVDA241115P00019000 | 2024-05-23 1:27PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 770 | 107.03% |
NVDA241220P00019000 | 2024-06-24 1:12PM EDT | 2024-12-20 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 1,490 | 100.78% |
NVDA250117P00019000 | 2024-06-24 2:55PM EDT | 2025-01-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 13 | 14,465 | 93.75% |
NVDA250620P00019000 | 2024-06-21 10:26AM EDT | 2025-06-20 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 4,271 | 77.34% |
NVDA251219P00019000 | 2024-06-13 9:46AM EDT | 2025-12-19 | 0.15 | 0.12 | 0.20 | 0.00 | - | 10 | 10,101 | 68.26% |
NVDA260116P00019000 | 2024-06-21 11:27AM EDT | 2026-01-16 | 0.19 | 0.15 | 0.20 | 0.00 | - | 9 | 1,711 | 67.38% |
NVDA260618P00019000 | 2024-06-13 11:27AM EDT | 2026-06-18 | 0.19 | 0.22 | 0.31 | 0.00 | - | 1 | 311 | 63.53% |
NVDA261218P00019000 | 2024-06-26 1:47PM EDT | 2026-12-18 | 0.37 | 0.31 | 0.43 | -0.01 | -2.63% | 19 | 424 | 59.81% |