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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00226000 | 2024-06-24 12:54PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 347 | 83.98% |
NVDA240816C00226000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 0.16 | 0.12 | 0.13 | +0.02 | +14.29% | 1 | 257 | 67.97% |
NVDA240920C00226000 | 2024-06-26 10:37AM EDT | 2024-09-20 | 0.57 | 0.49 | 0.52 | +0.09 | +18.75% | 10 | 1,878 | 64.04% |
NVDA241018C00226000 | 2024-06-24 11:32AM EDT | 2024-10-18 | 0.77 | 0.78 | 0.81 | 0.00 | - | 61 | 113 | 60.23% |
NVDA241115C00226000 | 2024-06-20 3:36PM EDT | 2024-11-15 | 2.00 | 1.22 | 1.25 | 0.00 | - | 6 | 115 | 58.77% |
NVDA241220C00226000 | 2024-06-26 9:36AM EDT | 2024-12-20 | 2.00 | 1.94 | 1.99 | -0.37 | -15.61% | 2 | 137 | 58.18% |
NVDA250117C00226000 | 2024-06-24 12:07PM EDT | 2025-01-17 | 2.70 | 2.37 | 2.43 | +0.47 | +21.08% | 1 | 60 | 56.68% |
NVDA250221C00226000 | 2024-06-25 9:35AM EDT | 2025-02-21 | 3.56 | 3.15 | 3.30 | -0.84 | -19.09% | 1 | 52 | 56.43% |
NVDA250321C00226000 | 2024-06-26 10:52AM EDT | 2025-03-21 | 4.05 | 3.80 | 3.90 | -0.65 | -13.83% | 1 | 44 | 56.02% |
NVDA250620C00226000 | 2024-06-21 10:14AM EDT | 2025-06-20 | 7.15 | 6.05 | 6.15 | 0.00 | - | 1 | 161 | 55.50% |
NVDA250919C00226000 | 2024-06-20 1:36PM EDT | 2025-09-19 | 10.20 | 8.35 | 8.60 | 0.00 | - | 14 | 21 | 55.37% |
NVDA251219C00226000 | 2024-06-18 3:57PM EDT | 2025-12-19 | 14.77 | 10.80 | 11.00 | 0.00 | - | 10 | 420 | 55.43% |
NVDA260116C00226000 | 2024-06-14 11:13AM EDT | 2026-01-16 | 13.50 | 11.55 | 11.70 | 0.00 | - | 1 | 223 | 55.42% |
NVDA260618C00226000 | 2024-06-24 11:17AM EDT | 2026-06-18 | 15.10 | 15.45 | 15.75 | 0.00 | - | 20 | 148 | 55.60% |
NVDA261218C00226000 | 2024-06-26 11:10AM EDT | 2026-12-18 | 20.45 | 20.00 | 20.20 | -1.65 | -7.47% | 2 | 36 | 55.80% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00226000 | 2024-06-20 11:19AM EDT | 2024-07-19 | 87.24 | 102.10 | 103.05 | 0.00 | - | - | 0 | 78.13% |
NVDA241220P00226000 | 2024-06-10 11:36AM EDT | 2024-12-20 | 103.35 | 102.30 | 103.30 | 0.00 | - | - | 0 | 40.70% |
NVDA250321P00226000 | 2024-06-21 12:08PM EDT | 2025-03-21 | 96.60 | 102.50 | 103.40 | 0.00 | - | 20 | 20 | 34.77% |
NVDA250919P00226000 | 2024-05-30 3:20PM EDT | 2025-09-19 | 113.76 | 103.05 | 107.75 | 0.00 | - | - | 0 | 45.90% |
NVDA261218P00226000 | 2024-06-17 11:08AM EDT | 2026-12-18 | 101.05 | 101.40 | 109.70 | 0.00 | - | 1 | 1,020 | 36.08% |