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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00205000 | 2024-06-03 3:17PM EDT | 2024-06-21 | 936.00 | 1,001.90 | 1,005.80 | 0.00 | - | 1 | 485 | 0.00% |
NVDA240719C00205000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 1,594 | 757 | 61.91% |
NVDA240816C00205000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.45 | +0.16 | +57.14% | 86 | 1,129 | 56.20% |
NVDA240920C00205000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 1.40 | 1.32 | 1.40 | +0.45 | +47.37% | 313 | 1,070 | 56.32% |
NVDA241018C00205000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 1.93 | 1.86 | 1.99 | +0.46 | +31.29% | 69 | 364 | 53.92% |
NVDA241115C00205000 | 2024-06-14 3:54PM EDT | 2024-11-15 | 2.78 | 2.69 | 2.80 | +0.69 | +33.01% | 44 | 205 | 53.49% |
NVDA241220C00205000 | 2024-06-14 3:35PM EDT | 2024-12-20 | 4.05 | 3.95 | 4.10 | +0.86 | +26.96% | 76 | 785 | 53.94% |
NVDA250117C00205000 | 2024-06-14 1:25PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.85 | +1.15 | +31.51% | 64 | 2,202 | 53.14% |
NVDA250221C00205000 | 2024-06-14 12:24PM EDT | 2025-02-21 | 5.75 | 6.00 | 6.20 | +0.95 | +19.79% | 32 | 565 | 53.55% |
NVDA250321C00205000 | 2024-06-14 11:10AM EDT | 2025-03-21 | 6.70 | 6.95 | 7.10 | +0.78 | +13.18% | 56 | 329 | 53.43% |
NVDA250620C00205000 | 2024-06-14 3:12PM EDT | 2025-06-20 | 10.13 | 10.10 | 10.30 | +1.64 | +19.32% | 578 | 434 | 53.69% |
NVDA250919C00205000 | 2024-06-14 10:40AM EDT | 2025-09-19 | 13.15 | 12.90 | 13.40 | +1.75 | +15.35% | 1 | 20 | 53.72% |
NVDA251219C00205000 | 2024-06-14 2:45PM EDT | 2025-12-19 | 16.07 | 16.10 | 16.40 | +2.14 | +15.36% | 131 | 1,092 | 54.24% |
NVDA260116C00205000 | 2024-06-14 12:45PM EDT | 2026-01-16 | 16.94 | 16.80 | 17.20 | +1.54 | +10.00% | 13 | 381 | 54.10% |
NVDA260618C00205000 | 2024-06-10 9:43AM EDT | 2026-06-18 | 15.75 | 21.35 | 21.80 | 0.00 | - | - | 31 | 54.45% |
NVDA261218C00205000 | 2024-06-14 3:36PM EDT | 2026-12-18 | 26.65 | 26.35 | 26.80 | +2.12 | +8.64% | 15 | 134 | 54.76% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00205000 | 2024-05-28 10:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,895 | 0.00% |
NVDA240719P00205000 | 2024-05-28 9:33AM EDT | 2024-07-19 | 0.01 | 73.35 | 77.55 | 0.00 | - | 2 | 0 | 107.42% |
NVDA241115P00205000 | 2024-06-14 9:31AM EDT | 2024-11-15 | 75.15 | 73.10 | 73.85 | -1.91 | -2.48% | 11 | 11 | 39.58% |
NVDA250117P00205000 | 2024-06-13 1:19PM EDT | 2025-01-17 | 77.29 | 73.70 | 74.85 | 0.00 | - | 20 | 20 | 40.09% |
NVDA250321P00205000 | 2024-05-29 2:46PM EDT | 2025-03-21 | 89.91 | 74.05 | 75.60 | 0.00 | - | - | 0 | 38.66% |
NVDA250620P00205000 | 2024-06-06 9:30AM EDT | 2025-06-20 | 1.50 | 73.40 | 82.35 | 0.00 | - | 6 | 0 | 51.59% |
NVDA251219P00205000 | 2024-06-12 10:55AM EDT | 2025-12-19 | 82.60 | 74.70 | 81.45 | 0.00 | - | 10 | 10 | 40.60% |