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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00245000 | 2024-06-26 12:56PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 1,507 | 89.06% |
NVDA240816C00245000 | 2024-06-26 1:45PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 33 | 512 | 72.07% |
NVDA240920C00245000 | 2024-06-26 10:09AM EDT | 2024-09-20 | 0.42 | 0.31 | 0.34 | +0.12 | +40.00% | 26 | 374 | 66.02% |
NVDA241018C00245000 | 2024-06-26 11:21AM EDT | 2024-10-18 | 0.53 | 0.52 | 0.55 | +0.05 | +10.42% | 3 | 169 | 61.94% |
NVDA241115C00245000 | 2024-06-26 12:05PM EDT | 2024-11-15 | 0.86 | 0.83 | 0.86 | +0.04 | +4.88% | 102 | 122 | 59.99% |
NVDA241220C00245000 | 2024-06-26 10:37AM EDT | 2024-12-20 | 1.51 | 1.37 | 1.41 | +0.35 | +30.17% | 4 | 267 | 59.06% |
NVDA250117C00245000 | 2024-06-26 12:40PM EDT | 2025-01-17 | 1.79 | 1.72 | 1.75 | +0.34 | +23.45% | 71 | 1,506 | 57.46% |
NVDA250221C00245000 | 2024-06-26 11:24AM EDT | 2025-02-21 | 2.44 | 2.35 | 2.40 | +0.46 | +23.23% | 4 | 153 | 56.93% |
NVDA250321C00245000 | 2024-06-26 2:20PM EDT | 2025-03-21 | 2.90 | 2.81 | 2.89 | +0.44 | +17.89% | 4 | 117 | 56.26% |
NVDA250620C00245000 | 2024-06-26 10:31AM EDT | 2025-06-20 | 5.10 | 4.70 | 4.85 | +0.80 | +18.60% | 78 | 315 | 55.64% |
NVDA250919C00245000 | 2024-06-25 3:50PM EDT | 2025-09-19 | 7.20 | 6.80 | 6.95 | -1.10 | -13.25% | 23 | 44 | 55.41% |
NVDA251219C00245000 | 2024-06-26 11:10AM EDT | 2025-12-19 | 8.95 | 8.95 | 9.20 | +0.73 | +8.88% | 1 | 54 | 55.40% |
NVDA260116C00245000 | 2024-06-26 11:01AM EDT | 2026-01-16 | 9.80 | 9.60 | 9.75 | -0.25 | -2.49% | 2 | 67 | 55.24% |
NVDA260618C00245000 | 2024-06-25 9:43AM EDT | 2026-06-18 | 13.20 | 13.20 | 13.55 | -0.80 | -5.71% | 1 | 58 | 55.35% |
NVDA261218C00245000 | 2024-06-26 12:23PM EDT | 2026-12-18 | 18.05 | 17.60 | 17.85 | +1.55 | +9.39% | 1 | 329 | 55.59% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240816P00245000 | 2024-06-13 11:46AM EDT | 2024-08-16 | 116.26 | 121.20 | 122.25 | 0.00 | - | 2 | 0 | 86.33% |
NVDA240920P00245000 | 2024-06-13 11:42AM EDT | 2024-09-20 | 116.38 | 121.25 | 122.15 | 0.00 | - | 2 | 0 | 63.77% |
NVDA241220P00245000 | 2024-06-20 9:55AM EDT | 2024-12-20 | 105.25 | 121.40 | 122.30 | 0.00 | - | - | 0 | 47.75% |
NVDA250620P00245000 | 2024-05-20 1:47PM EDT | 2025-06-20 | 1.19 | 106.95 | 124.05 | 0.00 | - | 2 | 0 | 45.64% |
NVDA251219P00245000 | 2024-04-18 9:33AM EDT | 2025-12-19 | 4.65 | 2.87 | 3.95 | 0.00 | - | 7 | 176 | 0.00% |
NVDA261218P00245000 | 2024-06-12 12:02PM EDT | 2026-12-18 | 122.29 | 120.40 | 130.55 | 0.00 | - | - | 100 | 42.24% |