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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00216000 | 2024-06-26 2:39PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 301 | 326 | 81.25% |
NVDA240816C00216000 | 2024-06-26 10:25AM EDT | 2024-08-16 | 0.20 | 0.15 | 0.17 | +0.03 | +17.65% | 3 | 335 | 65.63% |
NVDA240920C00216000 | 2024-06-26 9:42AM EDT | 2024-09-20 | 0.79 | 0.64 | 0.68 | +0.22 | +38.60% | 2 | 754 | 62.99% |
NVDA241018C00216000 | 2024-06-25 12:37PM EDT | 2024-10-18 | 1.09 | 1.00 | 1.03 | -0.21 | -16.15% | 1 | 79 | 59.38% |
NVDA241115C00216000 | 2024-06-25 11:05AM EDT | 2024-11-15 | 1.54 | 1.51 | 1.56 | +0.13 | +9.22% | 1 | 760 | 58.02% |
NVDA241220C00216000 | 2024-06-26 9:38AM EDT | 2024-12-20 | 2.78 | 2.37 | 2.42 | +0.75 | +36.95% | 1 | 140 | 57.68% |
NVDA250117C00216000 | 2024-06-26 12:48PM EDT | 2025-01-17 | 2.90 | 2.88 | 2.93 | +0.37 | +14.62% | 1 | 177 | 56.31% |
NVDA250221C00216000 | 2024-06-25 12:55PM EDT | 2025-02-21 | 3.80 | 3.75 | 3.90 | +0.05 | +1.33% | 1 | 301 | 56.10% |
NVDA250321C00216000 | 2024-06-24 3:46PM EDT | 2025-03-21 | 3.98 | 4.50 | 4.60 | 0.00 | - | 3 | 71 | 55.85% |
NVDA250620C00216000 | 2024-06-25 3:45PM EDT | 2025-06-20 | 7.35 | 6.95 | 7.10 | -0.05 | -0.68% | 21 | 209 | 55.48% |
NVDA250919C00216000 | 2024-06-11 12:32PM EDT | 2025-09-19 | 7.53 | 9.50 | 9.70 | 0.00 | - | - | 2 | 55.48% |
NVDA251219C00216000 | 2024-06-26 11:28AM EDT | 2025-12-19 | 12.42 | 12.05 | 12.20 | -1.38 | -10.00% | 21 | 478 | 55.51% |
NVDA260116C00216000 | 2024-06-10 3:44PM EDT | 2026-01-16 | 10.87 | 12.65 | 12.85 | 0.00 | - | - | 26 | 55.27% |
NVDA260618C00216000 | 2024-06-24 9:45AM EDT | 2026-06-18 | 17.65 | 16.80 | 17.15 | 0.00 | - | 2 | 3 | 55.68% |
NVDA261218C00216000 | 2024-06-17 10:25AM EDT | 2026-12-18 | 22.90 | 21.50 | 21.85 | -1.30 | -5.37% | 1 | 2 | 56.03% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240920P00216000 | 2024-06-05 1:48PM EDT | 2024-09-20 | 94.86 | 92.40 | 93.30 | 0.00 | - | - | 0 | 58.01% |
NVDA241018P00216000 | 2024-06-20 9:48AM EDT | 2024-10-18 | 76.40 | 92.30 | 93.35 | 0.00 | - | - | 0 | 51.47% |
NVDA250321P00216000 | 2024-05-29 2:00PM EDT | 2025-03-21 | 101.22 | 92.75 | 93.65 | 0.00 | - | - | 0 | 36.79% |
NVDA250919P00216000 | 2024-05-30 3:20PM EDT | 2025-09-19 | 103.84 | 92.60 | 96.35 | 0.00 | - | - | 0 | 39.93% |
NVDA261218P00216000 | 2024-06-05 9:40AM EDT | 2026-12-18 | 100.10 | 96.60 | 102.75 | 0.00 | - | - | 10 | 39.60% |