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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00227000 | 2024-06-26 9:57AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 1,841 | 84.38% |
NVDA240816C00227000 | 2024-06-25 9:39AM EDT | 2024-08-16 | 0.15 | 0.12 | 0.13 | 0.00 | - | 1 | 579 | 67.97% |
NVDA240920C00227000 | 2024-06-26 10:59AM EDT | 2024-09-20 | 0.52 | 0.49 | 0.52 | +0.06 | +13.04% | 4 | 460 | 64.06% |
NVDA241018C00227000 | 2024-06-25 3:38PM EDT | 2024-10-18 | 0.88 | 0.77 | 0.81 | +0.05 | +6.02% | 1 | 128 | 60.16% |
NVDA241115C00227000 | 2024-06-25 11:35AM EDT | 2024-11-15 | 1.30 | 1.21 | 1.24 | +0.30 | +30.00% | 1 | 310 | 58.67% |
NVDA241220C00227000 | 2024-06-26 9:51AM EDT | 2024-12-20 | 2.32 | 1.92 | 1.96 | +0.72 | +45.00% | 5 | 762 | 58.01% |
NVDA250117C00227000 | 2024-06-25 11:27AM EDT | 2025-01-17 | 2.43 | 2.35 | 2.41 | +0.46 | +23.35% | 2 | 1,118 | 56.56% |
NVDA250221C00227000 | 2024-06-26 11:18AM EDT | 2025-02-21 | 3.25 | 3.15 | 3.25 | +0.43 | +15.25% | 1 | 243 | 56.31% |
NVDA250321C00227000 | 2024-06-24 1:19PM EDT | 2025-03-21 | 3.32 | 3.75 | 3.90 | 0.00 | - | 4 | 343 | 55.91% |
NVDA250620C00227000 | 2024-06-26 10:26AM EDT | 2025-06-20 | 6.50 | 6.00 | 6.15 | -1.15 | -15.03% | 4 | 2,584 | 55.40% |
NVDA250919C00227000 | 2024-06-18 9:32AM EDT | 2025-09-19 | 10.25 | 8.40 | 8.60 | 0.00 | - | 11 | 20 | 55.39% |
NVDA251219C00227000 | 2024-06-26 10:15AM EDT | 2025-12-19 | 12.20 | 10.80 | 10.95 | -0.90 | -6.87% | 1 | 650 | 55.33% |
NVDA260116C00227000 | 2024-06-24 10:10AM EDT | 2026-01-16 | 11.90 | 11.50 | 11.65 | 0.00 | - | 29 | 744 | 55.28% |
NVDA260618C00227000 | 2024-06-11 3:59PM EDT | 2026-06-18 | 12.90 | 15.45 | 15.70 | 0.00 | - | - | 5 | 55.50% |
NVDA261218C00227000 | 2024-06-26 9:47AM EDT | 2026-12-18 | 21.46 | 19.95 | 20.25 | +2.96 | +16.00% | 700 | 413 | 55.73% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240920P00227000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 95.15 | 103.10 | 104.00 | 0.00 | - | 1 | 0 | 62.31% |
NVDA241220P00227000 | 2024-06-14 10:50AM EDT | 2024-12-20 | 95.55 | 103.05 | 103.95 | 0.00 | - | 2 | 0 | 42.82% |
NVDA250117P00227000 | 2024-06-20 10:16AM EDT | 2025-01-17 | 90.35 | 103.15 | 103.70 | 0.00 | - | - | 1 | 34.38% |
NVDA250919P00227000 | 2024-06-21 2:28PM EDT | 2025-09-19 | 103.30 | 103.50 | 109.25 | 0.00 | - | 40 | 10 | 48.51% |
NVDA251219P00227000 | 2024-06-14 2:08PM EDT | 2025-12-19 | 99.94 | 100.45 | 108.65 | 0.00 | - | 5 | 3 | 42.79% |
NVDA261218P00227000 | 2024-06-21 2:01PM EDT | 2026-12-18 | 111.00 | 104.60 | 112.80 | 0.00 | - | 2 | 24 | 40.32% |