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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719C00060500 | 2024-06-25 11:15AM EDT | 2024-07-19 | 63.95 | 62.95 | 63.25 | 0.00 | - | 3 | 868 | 139.06% |
NVDA240816C00060500 | 2024-05-29 9:57AM EDT | 2024-08-16 | 53.04 | 63.20 | 63.75 | 0.00 | - | - | 10 | 110.45% |
NVDA240920C00060500 | 2024-06-26 11:21AM EDT | 2024-09-20 | 64.85 | 63.90 | 64.15 | +0.10 | +0.15% | 14 | 1,824 | 97.36% |
NVDA241220C00060500 | 2024-06-20 10:14AM EDT | 2024-12-20 | 79.50 | 64.85 | 65.40 | 0.00 | - | 8 | 4,718 | 80.26% |
NVDA250117C00060500 | 2024-06-24 11:13AM EDT | 2025-01-17 | 68.60 | 65.50 | 65.80 | +5.25 | +8.29% | 2 | 4,856 | 79.13% |
NVDA250221C00060500 | 2024-06-21 1:01PM EDT | 2025-02-21 | 69.90 | 66.20 | 66.60 | 0.00 | - | 1 | 889 | 78.64% |
NVDA250620C00060500 | 2024-06-13 10:24AM EDT | 2025-06-20 | 72.05 | 67.50 | 68.35 | 0.00 | - | 1 | 1,660 | 72.52% |
NVDA251219C00060500 | 2024-06-12 10:03AM EDT | 2025-12-19 | 72.00 | 70.70 | 71.05 | 0.00 | - | - | 1,030 | 70.53% |
NVDA260116C00060500 | 2024-06-24 1:32PM EDT | 2026-01-16 | 67.52 | 70.90 | 71.40 | 0.00 | - | 2 | 505 | 69.76% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240719P00060500 | 2024-06-26 9:56AM EDT | 2024-07-19 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 80 | 2,215 | 108.59% |
NVDA240816P00060500 | 2024-06-24 11:27AM EDT | 2024-08-16 | 0.12 | 0.09 | 0.10 | 0.00 | - | 19 | 44 | 81.84% |
NVDA240920P00060500 | 2024-06-24 2:14PM EDT | 2024-09-20 | 0.27 | 0.21 | 0.23 | 0.00 | - | 30 | 1,750 | 71.19% |
NVDA241220P00060500 | 2024-06-25 11:38AM EDT | 2024-12-20 | 0.57 | 0.59 | 0.61 | -0.08 | -12.31% | 100 | 1,171 | 59.06% |
NVDA250117P00060500 | 2024-06-24 11:31AM EDT | 2025-01-17 | 0.87 | 0.74 | 0.77 | 0.00 | - | 11 | 3,040 | 57.45% |
NVDA250221P00060500 | 2024-06-18 10:32AM EDT | 2025-02-21 | 1.02 | 0.92 | 0.99 | +0.27 | +36.00% | 10 | 238 | 55.79% |
NVDA250620P00060500 | 2024-06-25 3:30PM EDT | 2025-06-20 | 1.60 | 1.72 | 1.78 | -0.44 | -21.57% | 7 | 936 | 52.61% |
NVDA251219P00060500 | 2024-05-28 12:13PM EDT | 2025-12-19 | 3.60 | 3.10 | 3.20 | +0.63 | +21.21% | 5 | 660 | 50.50% |
NVDA260116P00060500 | 2024-06-25 10:24AM EDT | 2026-01-16 | 3.66 | 3.35 | 3.45 | +0.81 | +28.42% | 1 | 1,675 | 50.42% |