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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621C00545000 | 2024-05-21 11:07AM EDT | 2024-06-21 | 408.20 | 410.40 | 413.15 | +2.20 | +0.54% | 2 | 1,539 | 103.42% |
NVDA240719C00545000 | 2024-05-16 11:44AM EDT | 2024-07-19 | 415.60 | 413.20 | 416.15 | 0.00 | - | 1 | 95 | 86.32% |
NVDA240920C00545000 | 2024-05-15 1:54PM EDT | 2024-09-20 | 414.49 | 420.00 | 424.30 | 0.00 | - | 1 | 114 | 73.25% |
NVDA241220C00545000 | 2024-05-13 9:42AM EDT | 2024-12-20 | 382.95 | 433.20 | 435.55 | 0.00 | - | 2 | 277 | 67.17% |
NVDA250117C00545000 | 2024-05-21 12:54PM EDT | 2025-01-17 | 432.00 | 436.70 | 439.70 | +6.60 | +1.55% | 2 | 1,127 | 66.14% |
NVDA250620C00545000 | 2024-05-07 1:20PM EDT | 2025-06-20 | 428.89 | 458.20 | 464.70 | 0.00 | - | 2 | 1,254 | 64.23% |
NVDA251219C00545000 | 2024-05-20 9:35AM EDT | 2025-12-19 | 481.20 | 483.95 | 487.05 | 0.00 | - | 2 | 54 | 62.71% |
NVDA260116C00545000 | 2024-05-20 9:35AM EDT | 2026-01-16 | 483.95 | 487.50 | 490.85 | 0.00 | - | 2 | 140 | 62.62% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240621P00545000 | 2024-05-20 10:54AM EDT | 2024-06-21 | 0.44 | 0.20 | 0.31 | 0.00 | - | 7 | 1,309 | 73.68% |
NVDA240719P00545000 | 2024-05-20 1:15PM EDT | 2024-07-19 | 0.73 | 0.56 | 0.69 | 0.00 | - | 4 | 232 | 59.86% |
NVDA240920P00545000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 2.49 | 2.30 | 2.62 | -0.44 | -15.02% | 3 | 354 | 51.23% |
NVDA241220P00545000 | 2024-05-21 12:59PM EDT | 2024-12-20 | 7.32 | 6.85 | 7.70 | -1.61 | -18.03% | 1 | 301 | 48.62% |
NVDA250117P00545000 | 2024-05-21 2:41PM EDT | 2025-01-17 | 8.70 | 8.60 | 8.85 | -0.50 | -5.43% | 21 | 356 | 47.21% |
NVDA250620P00545000 | 2024-05-21 1:25PM EDT | 2025-06-20 | 20.05 | 19.30 | 19.90 | -12.70 | -38.78% | 2 | 283 | 45.74% |
NVDA251219P00545000 | 2024-05-20 2:12PM EDT | 2025-12-19 | 34.00 | 32.50 | 33.40 | 0.00 | - | 1 | 119 | 44.77% |
NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 43.10 | 50.95 | 51.85 | 0.00 | - | 1 | 52 | 51.47% |