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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00022000 | 2024-06-25 2:21PM EDT | 2024-07-19 | 102.75 | 101.30 | 101.60 | 0.00 | - | 140 | 260 | 341.80% |
NVDA240816C00022000 | 2024-06-25 2:21PM EDT | 2024-08-16 | 102.88 | 101.30 | 101.80 | 0.00 | - | 260 | 470 | 241.21% |
NVDA240920C00022000 | 2024-06-18 1:29PM EDT | 2024-09-20 | 114.06 | 101.35 | 102.00 | 0.00 | - | 50 | 790 | 194.14% |
NVDA241018C00022000 | 2024-06-26 11:36AM EDT | 2024-10-18 | 102.00 | 101.40 | 102.05 | -14.64 | -12.55% | 4 | 115 | 171.29% |
NVDA241115C00022000 | 2024-06-24 1:08PM EDT | 2024-11-15 | 98.00 | 101.65 | 102.30 | 0.00 | - | 2 | 15 | 163.38% |
NVDA241220C00022000 | 2024-06-24 1:40PM EDT | 2024-12-20 | 98.59 | 101.70 | 102.35 | 0.00 | - | 11 | 945 | 148.05% |
NVDA250117C00022000 | 2024-06-26 2:22PM EDT | 2025-01-17 | 102.35 | 102.00 | 102.55 | +2.09 | +2.08% | 1 | 7,840 | 144.53% |
NVDA250221C00022000 | 2024-06-21 10:05AM EDT | 2025-02-21 | 105.25 | 102.00 | 102.95 | 0.00 | - | 10 | 30 | 138.26% |
NVDA250620C00022000 | 2024-06-24 11:32AM EDT | 2025-06-20 | 98.97 | 102.05 | 103.40 | 0.00 | - | 6 | 970 | 117.53% |
NVDA251219C00022000 | 2024-06-26 1:16PM EDT | 2025-12-19 | 104.30 | 101.95 | 104.65 | +4.40 | +4.40% | 10 | 1,918 | 103.27% |
NVDA260116C00022000 | 2024-06-13 1:37PM EDT | 2026-01-16 | 108.58 | 102.55 | 104.65 | 0.00 | - | 1 | 319 | 104.20% |
NVDA260618C00022000 | 2024-06-13 12:00PM EDT | 2026-06-18 | 109.53 | 102.65 | 105.60 | 0.00 | - | 10 | 244 | 97.66% |
NVDA261218C00022000 | 2024-06-21 1:46PM EDT | 2026-12-18 | 108.47 | 102.55 | 106.30 | 0.00 | - | 1 | 238 | 89.75% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240816P00022000 | 2024-06-25 3:17PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,830 | 150.00% |
NVDA240920P00022000 | 2024-06-25 10:41AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 20 | 1,253 | 126.56% |
NVDA241018P00022000 | 2024-06-26 2:24PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 160 | 110.16% |
NVDA241115P00022000 | 2024-06-18 2:33PM EDT | 2024-11-15 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 1,161 | 102.34% |
NVDA241220P00022000 | 2024-06-26 2:20PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 8,200 | 94.14% |
NVDA250117P00022000 | 2024-06-24 9:43AM EDT | 2025-01-17 | 0.05 | 0.04 | 0.10 | 0.00 | - | 1 | 36,974 | 91.80% |
NVDA250221P00022000 | 2024-06-24 9:35AM EDT | 2025-02-21 | 0.06 | 0.05 | 0.13 | 0.00 | - | 3 | 1,190 | 87.50% |
NVDA250620P00022000 | 2024-06-24 10:33AM EDT | 2025-06-20 | 0.13 | 0.09 | 0.17 | 0.00 | - | 10 | 18,823 | 75.00% |
NVDA251219P00022000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.23 | 0.19 | 0.26 | 0.00 | - | 20 | 2,202 | 65.92% |
NVDA260116P00022000 | 2024-06-26 1:13PM EDT | 2026-01-16 | 0.22 | 0.20 | 0.27 | -0.02 | -8.33% | 1 | 1,601 | 64.70% |
NVDA260618P00022000 | 2024-06-20 10:37AM EDT | 2026-06-18 | 0.30 | 0.32 | 0.42 | 0.00 | - | 1 | 330 | 61.62% |
NVDA261218P00022000 | 2024-06-26 1:34PM EDT | 2026-12-18 | 0.46 | 0.45 | 0.55 | -0.06 | -11.54% | 2 | 943 | 57.91% |