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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503C01060000 | 2024-05-02 3:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
NVDA240510C01060000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
NVDA240517C01060000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
NVDA240524C01060000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 8.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
NVDA240531C01060000 | 2024-05-02 11:50AM EDT | 2024-05-31 | 10.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
NVDA240607C01060000 | 2024-05-02 2:13PM EDT | 2024-06-07 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
NVDA240621C01060000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 17.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
NVDA240719C01060000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 25.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
NVDA240816C01060000 | 2024-05-02 11:21AM EDT | 2024-08-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
NVDA240920C01060000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
NVDA241018C01060000 | 2024-05-02 9:39AM EDT | 2024-10-18 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA241115C01060000 | 2024-05-01 11:31AM EDT | 2024-11-15 | 58.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
NVDA241220C01060000 | 2024-05-02 9:51AM EDT | 2024-12-20 | 76.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
NVDA250117C01060000 | 2024-05-01 1:09PM EDT | 2025-01-17 | 72.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
NVDA250221C01060000 | 2024-05-02 3:51PM EDT | 2025-02-21 | 97.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
NVDA250321C01060000 | 2024-05-02 10:46AM EDT | 2025-03-21 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NVDA250620C01060000 | 2024-05-02 1:48PM EDT | 2025-06-20 | 125.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 2025-12-19 | 135.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
NVDA260116C01060000 | 2024-04-30 10:39AM EDT | 2026-01-16 | 187.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
NVDA260618C01060000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 185.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
NVDA261218C01060000 | 2024-05-01 11:07AM EDT | 2026-12-18 | 222.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503P01060000 | 2024-05-01 11:58AM EDT | 2024-05-03 | 243.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240510P01060000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 214.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA240517P01060000 | 2024-05-01 1:51PM EDT | 2024-05-17 | 233.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
NVDA240524P01060000 | 2024-05-02 12:30PM EDT | 2024-05-24 | 218.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240621P01060000 | 2024-05-02 10:14AM EDT | 2024-06-21 | 230.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240719P01060000 | 2024-04-10 12:32PM EDT | 2024-07-19 | 216.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
NVDA240816P01060000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 229.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
NVDA240920P01060000 | 2024-04-25 10:25AM EDT | 2024-09-20 | 262.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA241018P01060000 | 2024-05-02 10:14AM EDT | 2024-10-18 | 253.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA241115P01060000 | 2024-04-01 10:13AM EDT | 2024-11-15 | 219.50 | 265.90 | 269.90 | 0.00 | - | 2 | 42 | 52.19% |
NVDA241220P01060000 | 2024-04-25 11:12AM EDT | 2024-12-20 | 278.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250117P01060000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 281.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA250221P01060000 | 2024-04-29 2:05PM EDT | 2025-02-21 | 254.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 2025-03-21 | 274.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 2025-06-20 | 263.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
NVDA250919P01060000 | 2024-04-18 12:00PM EDT | 2025-09-19 | 287.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 2025-12-19 | 277.14 | 317.25 | 320.70 | 0.00 | - | 1 | 20 | 42.44% |
NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 285.20 | 308.00 | 323.70 | 0.00 | - | 36 | 37 | 42.16% |
NVDA260618P01060000 | 2024-02-01 3:14PM EDT | 2026-06-18 | 440.40 | 318.25 | 322.70 | 0.00 | - | 3 | 7 | 37.58% |
NVDA261218P01060000 | 2024-03-25 2:11PM EDT | 2026-12-18 | 301.70 | 349.25 | 363.20 | 0.00 | - | 3 | 3 | 41.13% |