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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00225000 | 2024-06-26 11:03AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 917 | 83.59% |
NVDA240816C00225000 | 2024-06-26 2:41PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.14 | -0.02 | -13.33% | 25 | 939 | 67.68% |
NVDA240920C00225000 | 2024-06-26 12:38PM EDT | 2024-09-20 | 0.55 | 0.51 | 0.53 | +0.04 | +7.84% | 15 | 1,010 | 63.82% |
NVDA241018C00225000 | 2024-06-26 2:36PM EDT | 2024-10-18 | 0.82 | 0.80 | 0.83 | +0.07 | +9.33% | 1 | 998 | 60.03% |
NVDA241115C00225000 | 2024-06-26 12:21PM EDT | 2024-11-15 | 1.31 | 1.24 | 1.27 | +0.20 | +18.02% | 62 | 319 | 58.50% |
NVDA241220C00225000 | 2024-06-26 2:39PM EDT | 2024-12-20 | 2.00 | 1.97 | 2.01 | +0.20 | +11.11% | 112 | 497 | 57.92% |
NVDA250117C00225000 | 2024-06-26 9:44AM EDT | 2025-01-17 | 2.48 | 2.43 | 2.47 | +0.48 | +24.00% | 23 | 1,533 | 56.56% |
NVDA250221C00225000 | 2024-06-26 10:27AM EDT | 2025-02-21 | 3.50 | 3.20 | 3.35 | +0.61 | +21.11% | 40 | 370 | 56.27% |
NVDA250321C00225000 | 2024-06-26 12:36PM EDT | 2025-03-21 | 4.12 | 3.85 | 4.00 | +0.53 | +14.76% | 2 | 134 | 55.94% |
NVDA250620C00225000 | 2024-06-26 2:38PM EDT | 2025-06-20 | 6.20 | 6.10 | 6.25 | +0.65 | +11.71% | 5 | 494 | 55.36% |
NVDA250919C00225000 | 2024-06-26 10:17AM EDT | 2025-09-19 | 9.55 | 8.50 | 8.65 | +1.80 | +23.23% | 1 | 17 | 55.26% |
NVDA251219C00225000 | 2024-06-25 1:02PM EDT | 2025-12-19 | 10.95 | 10.90 | 11.10 | +0.30 | +2.82% | 5 | 325 | 55.30% |
NVDA260116C00225000 | 2024-06-25 1:07PM EDT | 2026-01-16 | 12.80 | 11.55 | 11.75 | +1.04 | +8.84% | 1 | 2,377 | 55.15% |
NVDA260618C00225000 | 2024-06-21 3:20PM EDT | 2026-06-18 | 17.60 | 15.50 | 15.80 | 0.00 | - | 2 | 26 | 55.39% |
NVDA261218C00225000 | 2024-06-26 9:47AM EDT | 2026-12-18 | 21.78 | 20.15 | 20.35 | +2.86 | +15.12% | 700 | 914 | 55.72% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00225000 | 2024-06-20 11:19AM EDT | 2024-07-19 | 86.29 | 101.45 | 102.35 | 0.00 | - | 1 | 0 | 89.84% |
NVDA241220P00225000 | 2024-06-10 11:34AM EDT | 2024-12-20 | 102.10 | 101.50 | 102.35 | 0.00 | - | - | 0 | 44.51% |
NVDA250117P00225000 | 2024-06-24 3:35PM EDT | 2025-01-17 | 102.65 | 101.50 | 102.25 | -1.95 | -1.86% | 1 | 7 | 39.99% |
NVDA250321P00225000 | 2024-06-25 11:09AM EDT | 2025-03-21 | 102.05 | 101.70 | 102.45 | +3.05 | +3.08% | 21 | 21 | 37.35% |
NVDA250620P00225000 | 2024-06-06 2:52PM EDT | 2025-06-20 | 104.86 | 99.60 | 106.60 | 0.00 | - | 1 | 0 | 51.14% |
NVDA251219P00225000 | 2024-05-22 9:33AM EDT | 2025-12-19 | 2.26 | 92.40 | 102.20 | 0.00 | - | 1 | 0 | 24.37% |