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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00214000 | 2024-06-26 12:24PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,211 | 78.13% |
NVDA240816C00214000 | 2024-06-25 3:31PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.18 | 0.00 | - | 6 | 142 | 65.14% |
NVDA240920C00214000 | 2024-06-26 10:56AM EDT | 2024-09-20 | 0.75 | 0.69 | 0.71 | +0.10 | +15.38% | 7 | 134 | 62.55% |
NVDA241018C00214000 | 2024-06-24 1:23PM EDT | 2024-10-18 | 0.90 | 1.05 | 1.10 | 0.00 | - | 5 | 153 | 59.06% |
NVDA241115C00214000 | 2024-06-25 3:37PM EDT | 2024-11-15 | 1.78 | 1.60 | 1.65 | -1.46 | -45.06% | 100 | 122 | 57.81% |
NVDA241220C00214000 | 2024-06-26 11:45AM EDT | 2024-12-20 | 2.51 | 2.48 | 2.54 | +0.35 | +16.20% | 3 | 29 | 57.45% |
NVDA250117C00214000 | 2024-06-26 9:48AM EDT | 2025-01-17 | 3.60 | 3.00 | 3.10 | +1.03 | +40.08% | 1 | 47 | 56.16% |
NVDA250221C00214000 | 2024-06-25 12:05PM EDT | 2025-02-21 | 4.30 | 3.95 | 4.10 | +0.75 | +21.13% | 5 | 113 | 56.09% |
NVDA250321C00214000 | 2024-06-20 9:52AM EDT | 2025-03-21 | 8.55 | 4.65 | 4.80 | 0.00 | - | 2 | 4 | 55.68% |
NVDA250620C00214000 | 2024-06-25 11:38AM EDT | 2025-06-20 | 7.60 | 7.15 | 7.35 | +1.00 | +15.15% | 3 | 73 | 55.33% |
NVDA250919C00214000 | 2024-06-26 12:26PM EDT | 2025-09-19 | 10.12 | 9.70 | 9.95 | -1.48 | -12.76% | 1 | 4 | 55.27% |
NVDA251219C00214000 | 2024-06-21 9:42AM EDT | 2025-12-19 | 14.20 | 12.35 | 12.55 | 0.00 | - | 5 | 667 | 55.45% |
NVDA260116C00214000 | 2024-06-25 1:20PM EDT | 2026-01-16 | 13.27 | 13.10 | 13.25 | 0.00 | - | 2 | 714 | 55.38% |
NVDA260618C00214000 | 2024-06-18 12:05PM EDT | 2026-06-18 | 21.63 | 17.15 | 17.50 | 0.00 | - | 4 | 4 | 55.61% |
NVDA261218C00214000 | 2024-06-20 1:23PM EDT | 2026-12-18 | 26.20 | 21.70 | 22.20 | 0.00 | - | 1 | 10 | 55.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA250221P00214000 | 2024-06-25 10:02AM EDT | 2025-02-21 | 92.40 | 90.50 | 91.30 | -1.55 | -1.65% | 4 | 3 | 38.11% |
NVDA250620P00214000 | 2024-05-29 3:57PM EDT | 2025-06-20 | 99.46 | 89.10 | 93.70 | 0.00 | - | - | 0 | 42.90% |