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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00212000 | 2024-06-26 12:44PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 99 | 5,053 | 78.13% |
NVDA240816C00212000 | 2024-06-26 11:25AM EDT | 2024-08-16 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 38 | 5,732 | 64.75% |
NVDA240920C00212000 | 2024-06-26 12:15PM EDT | 2024-09-20 | 0.77 | 0.73 | 0.75 | +0.09 | +13.24% | 54 | 18,495 | 62.35% |
NVDA241018C00212000 | 2024-06-26 12:40PM EDT | 2024-10-18 | 1.16 | 1.11 | 1.16 | +0.16 | +16.00% | 13 | 1,402 | 58.95% |
NVDA241115C00212000 | 2024-06-25 1:49PM EDT | 2024-11-15 | 1.91 | 1.68 | 1.73 | +0.50 | +35.46% | 2 | 613 | 57.72% |
NVDA241220C00212000 | 2024-06-26 1:44PM EDT | 2024-12-20 | 2.63 | 2.61 | 2.65 | +0.38 | +16.89% | 4 | 2,638 | 57.46% |
NVDA250117C00212000 | 2024-06-26 10:59AM EDT | 2025-01-17 | 3.20 | 3.10 | 3.20 | +0.52 | +19.40% | 15 | 7,585 | 56.01% |
NVDA250221C00212000 | 2024-06-26 9:48AM EDT | 2025-02-21 | 4.85 | 4.10 | 4.25 | +1.15 | +31.08% | 51 | 552 | 56.07% |
NVDA250321C00212000 | 2024-06-26 12:42PM EDT | 2025-03-21 | 4.95 | 4.90 | 4.95 | +0.50 | +11.24% | 4 | 744 | 55.79% |
NVDA250620C00212000 | 2024-06-26 10:33AM EDT | 2025-06-20 | 7.92 | 7.40 | 7.50 | +1.22 | +18.21% | 3 | 852 | 55.32% |
NVDA250919C00212000 | 2024-06-25 9:31AM EDT | 2025-09-19 | 9.60 | 10.00 | 10.20 | -0.05 | -0.52% | 150 | 1,280 | 55.36% |
NVDA251219C00212000 | 2024-06-24 12:03PM EDT | 2025-12-19 | 12.30 | 12.60 | 12.80 | 0.00 | - | 6 | 441 | 55.45% |
NVDA260116C00212000 | 2024-06-24 12:23PM EDT | 2026-01-16 | 12.85 | 13.35 | 13.50 | 0.00 | - | 4 | 1,926 | 55.37% |
NVDA260618C00212000 | 2024-06-24 10:56AM EDT | 2026-06-18 | 16.64 | 17.45 | 17.75 | 0.00 | - | 1 | 209 | 55.61% |
NVDA261218C00212000 | 2024-06-24 3:56PM EDT | 2026-12-18 | 20.44 | 22.15 | 22.50 | 0.00 | - | 16 | 1,150 | 55.94% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240920P00212000 | 2024-06-25 10:39AM EDT | 2024-09-20 | 90.20 | 88.00 | 88.80 | +1.75 | +1.98% | 2 | 0 | 52.05% |
NVDA241018P00212000 | 2024-06-11 1:55PM EDT | 2024-10-18 | 91.20 | 87.95 | 88.85 | 0.00 | - | - | 0 | 46.58% |
NVDA250117P00212000 | 2024-05-28 9:32AM EDT | 2025-01-17 | 101.00 | 88.30 | 88.90 | 0.00 | - | - | 0 | 35.74% |
NVDA250221P00212000 | 2024-06-13 3:07PM EDT | 2025-02-21 | 82.80 | 88.40 | 89.20 | 0.00 | - | 2 | 0 | 36.65% |
NVDA250321P00212000 | 2024-06-25 10:03AM EDT | 2025-03-21 | 90.65 | 88.75 | 89.30 | -6.09 | -6.30% | 2 | 1 | 35.60% |
NVDA250620P00212000 | 2024-06-17 3:20PM EDT | 2025-06-20 | 80.20 | 86.60 | 94.05 | 0.00 | - | 1 | 51 | 49.97% |
NVDA251219P00212000 | 2024-06-11 1:36PM EDT | 2025-12-19 | 92.85 | 88.50 | 92.80 | 0.00 | - | - | 0 | 37.64% |