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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00222000 | 2024-06-26 12:17PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 755 | 81.25% |
NVDA240816C00222000 | 2024-06-26 11:19AM EDT | 2024-08-16 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 3 | 640 | 66.80% |
NVDA240920C00222000 | 2024-06-26 12:13PM EDT | 2024-09-20 | 0.59 | 0.55 | 0.58 | +0.04 | +7.27% | 5 | 297 | 63.38% |
NVDA241018C00222000 | 2024-06-26 12:44PM EDT | 2024-10-18 | 0.89 | 0.86 | 0.90 | +0.11 | +14.10% | 2 | 236 | 59.64% |
NVDA241115C00222000 | 2024-06-26 9:51AM EDT | 2024-11-15 | 1.66 | 1.33 | 1.38 | +0.50 | +43.10% | 3 | 136 | 58.26% |
NVDA241220C00222000 | 2024-06-26 1:24PM EDT | 2024-12-20 | 2.14 | 2.11 | 2.18 | +0.34 | +18.89% | 7 | 69 | 57.84% |
NVDA250117C00222000 | 2024-06-26 10:45AM EDT | 2025-01-17 | 2.80 | 2.59 | 2.65 | +0.46 | +19.66% | 4 | 129 | 56.43% |
NVDA250221C00222000 | 2024-06-20 10:12AM EDT | 2025-02-21 | 6.00 | 3.45 | 3.55 | 0.00 | - | 11 | 144 | 56.26% |
NVDA250321C00222000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 4.00 | 4.10 | 4.20 | -0.29 | -6.76% | 1 | 21 | 55.84% |
NVDA250620C00222000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 6.90 | 6.45 | 6.55 | +1.00 | +16.95% | 1 | 192 | 55.38% |
NVDA250919C00222000 | 2024-06-25 2:57PM EDT | 2025-09-19 | 9.20 | 8.90 | 9.05 | 0.00 | - | 1 | 15 | 55.32% |
NVDA251219C00222000 | 2024-06-26 12:59PM EDT | 2025-12-19 | 11.40 | 11.35 | 11.55 | +0.55 | +5.07% | 2 | 59 | 55.37% |
NVDA260116C00222000 | 2024-06-20 1:35PM EDT | 2026-01-16 | 14.66 | 12.00 | 12.25 | 0.00 | - | 1 | 93 | 55.25% |
NVDA260618C00222000 | 2024-06-25 11:33AM EDT | 2026-06-18 | 16.95 | 16.00 | 16.35 | -5.95 | -25.98% | 8 | 45 | 55.47% |
NVDA261218C00222000 | 2024-06-26 12:11PM EDT | 2026-12-18 | 21.05 | 20.65 | 20.95 | +1.55 | +7.95% | 40 | 14 | 55.78% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240920P00222000 | 2024-06-25 9:48AM EDT | 2024-09-20 | 100.10 | 98.05 | 98.95 | +4.96 | +5.21% | 1 | 0 | 59.42% |
NVDA241220P00222000 | 2024-06-24 10:49AM EDT | 2024-12-20 | 103.24 | 98.05 | 98.75 | 0.00 | - | 1 | 1 | 37.50% |
NVDA250117P00222000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 85.25 | 98.15 | 98.85 | 0.00 | - | - | 1 | 37.01% |
NVDA250221P00222000 | 2024-05-29 2:56PM EDT | 2025-02-21 | 100.30 | 98.20 | 98.85 | -6.62 | -6.19% | 9 | 9 | 34.28% |
NVDA250321P00222000 | 2024-05-29 2:43PM EDT | 2025-03-21 | 106.74 | 98.55 | 99.20 | 0.00 | - | - | 0 | 36.84% |
NVDA250620P00222000 | 2024-06-21 2:30PM EDT | 2025-06-20 | 96.65 | 97.25 | 100.15 | 0.00 | - | 9 | 10 | 38.03% |
NVDA251219P00222000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 107.26 | 98.60 | 101.80 | 0.00 | - | - | 0 | 36.79% |