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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00193000 | 2024-06-26 2:08PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 1,104 | 3,271 | 71.88% |
NVDA240816C00193000 | 2024-06-26 1:58PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.36 | -0.05 | -12.50% | 10 | 3,664 | 61.13% |
NVDA240920C00193000 | 2024-06-26 11:09AM EDT | 2024-09-20 | 1.22 | 1.26 | 1.30 | +0.05 | +4.27% | 7 | 1,536 | 60.57% |
NVDA241018C00193000 | 2024-06-24 12:00PM EDT | 2024-10-18 | 2.00 | 1.85 | 1.90 | +0.23 | +12.99% | 2 | 1,596 | 57.65% |
NVDA241115C00193000 | 2024-06-26 1:30PM EDT | 2024-11-15 | 2.72 | 2.66 | 2.71 | +0.52 | +23.64% | 1 | 682 | 56.80% |
NVDA241220C00193000 | 2024-06-25 12:53PM EDT | 2024-12-20 | 4.00 | 3.90 | 4.00 | -0.80 | -16.67% | 3 | 3,462 | 57.00% |
NVDA250117C00193000 | 2024-06-26 2:50PM EDT | 2025-01-17 | 4.64 | 4.60 | 4.70 | +0.43 | +9.35% | 1 | 1,692 | 55.80% |
NVDA250221C00193000 | 2024-06-25 12:06PM EDT | 2025-02-21 | 6.18 | 5.80 | 5.95 | +0.08 | +1.31% | 8 | 1,027 | 55.85% |
NVDA250321C00193000 | 2024-06-26 2:18PM EDT | 2025-03-21 | 6.85 | 6.70 | 6.85 | +0.85 | +14.17% | 1 | 2,572 | 55.64% |
NVDA250620C00193000 | 2024-06-24 11:58AM EDT | 2025-06-20 | 9.00 | 9.70 | 9.80 | 0.00 | - | 3 | 1,127 | 55.46% |
NVDA251219C00193000 | 2024-06-20 12:13PM EDT | 2025-12-19 | 21.85 | 15.40 | 15.60 | 0.00 | - | 6 | 985 | 55.71% |
NVDA260116C00193000 | 2024-06-24 3:01PM EDT | 2026-01-16 | 15.30 | 16.15 | 16.40 | 0.00 | - | 10 | 1,540 | 55.65% |
NVDA260618C00193000 | 2024-06-20 12:48PM EDT | 2026-06-18 | 26.45 | 20.55 | 20.85 | 0.00 | - | 2 | 411 | 55.98% |
NVDA261218C00193000 | 2024-06-25 1:36PM EDT | 2026-12-18 | 25.70 | 25.40 | 25.65 | +1.50 | +6.20% | 7 | 1,006 | 56.28% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240920P00193000 | 2024-06-17 1:43PM EDT | 2024-09-20 | 61.40 | 69.40 | 69.95 | 0.00 | - | 50 | 50 | 44.53% |
NVDA241018P00193000 | 2024-06-12 12:02PM EDT | 2024-10-18 | 67.60 | 69.45 | 70.15 | 0.00 | - | - | 1 | 42.73% |
NVDA241220P00193000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 106.80 | - | - | 0.00 | - | - | - | 0.00% |
NVDA250117P00193000 | 2024-06-25 2:06PM EDT | 2025-01-17 | 69.50 | 70.50 | 71.00 | -31.29 | -31.04% | 1 | 1 | 39.47% |
NVDA250321P00193000 | 2024-06-24 9:43AM EDT | 2025-03-21 | 72.22 | 71.35 | 71.95 | 0.00 | - | 2 | 1 | 39.49% |
NVDA261218P00193000 | 2024-06-17 12:08AM EDT | 2026-12-18 | 106.06 | - | - | 0.00 | - | - | - | 0.00% |