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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00217000 | 2024-06-26 12:21PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 319 | 80.08% |
NVDA240816C00217000 | 2024-06-26 2:09PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 23 | 234 | 66.02% |
NVDA240920C00217000 | 2024-06-25 2:16PM EDT | 2024-09-20 | 0.75 | 0.63 | 0.66 | +0.20 | +36.36% | 2 | 264 | 62.84% |
NVDA241018C00217000 | 2024-06-25 3:53PM EDT | 2024-10-18 | 1.09 | 0.97 | 1.01 | +0.25 | +29.76% | 16 | 38 | 59.20% |
NVDA241115C00217000 | 2024-06-26 12:05PM EDT | 2024-11-15 | 1.55 | 1.49 | 1.54 | +0.01 | +0.65% | 1 | 104 | 57.96% |
NVDA241220C00217000 | 2024-06-25 11:43AM EDT | 2024-12-20 | 2.44 | 2.33 | 2.38 | +0.42 | +20.79% | 41 | 44 | 57.53% |
NVDA250117C00217000 | 2024-06-26 11:26AM EDT | 2025-01-17 | 2.85 | 2.85 | 2.92 | +0.41 | +16.80% | 10 | 146 | 56.29% |
NVDA250221C00217000 | 2024-06-26 9:57AM EDT | 2025-02-21 | 4.50 | 3.75 | 3.85 | +0.53 | +13.35% | 8 | 5 | 56.07% |
NVDA250321C00217000 | 2024-06-20 1:29PM EDT | 2025-03-21 | 6.00 | 4.40 | 4.55 | 0.00 | - | 1 | 61 | 55.64% |
NVDA250620C00217000 | 2024-06-26 10:39AM EDT | 2025-06-20 | 7.30 | 6.85 | 7.00 | -4.45 | -37.87% | 10 | 213 | 55.26% |
NVDA250919C00217000 | 2024-06-25 3:59PM EDT | 2025-09-19 | 10.10 | 9.40 | 9.55 | +1.70 | +20.24% | 1 | 101 | 55.24% |
NVDA260116C00217000 | 2024-06-24 10:47AM EDT | 2026-01-16 | 11.85 | 12.60 | 12.90 | 0.00 | - | 1 | 11 | 55.29% |
NVDA261218C00217000 | 2024-06-21 1:02PM EDT | 2026-12-18 | 23.71 | 21.25 | 21.70 | 0.00 | - | 8 | 26 | 55.76% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240920P00217000 | 2024-05-29 1:28PM EDT | 2024-09-20 | 102.62 | 93.10 | 94.00 | 0.00 | - | - | 0 | 59.03% |
NVDA250117P00217000 | 2024-06-14 9:40AM EDT | 2025-01-17 | 88.35 | 93.35 | 93.80 | 0.00 | - | - | 0 | 35.16% |
NVDA250919P00217000 | 2024-06-21 2:28PM EDT | 2025-09-19 | 94.22 | 93.15 | 96.95 | 0.00 | - | 40 | 160 | 39.80% |
NVDA261218P00217000 | 2024-06-14 10:36AM EDT | 2026-12-18 | 93.30 | 97.45 | 101.90 | 0.00 | - | - | 1 | 37.26% |