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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607C00585000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 344.12 | 368.85 | 371.90 | 0.00 | - | 2 | 2 | 109.74% |
NVDA240621C00585000 | 2024-05-14 12:37PM EDT | 2024-06-21 | 325.70 | 370.75 | 373.45 | 0.00 | - | 1 | 787 | 93.74% |
NVDA240719C00585000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 373.45 | 373.80 | 377.15 | +61.20 | +19.60% | 1 | 67 | 79.18% |
NVDA240920C00585000 | 2024-05-17 2:37PM EDT | 2024-09-20 | 354.23 | 382.15 | 386.60 | 0.00 | - | 1 | 134 | 68.53% |
NVDA241220C00585000 | 2024-05-21 10:21AM EDT | 2024-12-20 | 384.70 | 397.75 | 399.90 | +3.30 | +0.87% | 2 | 103 | 63.91% |
NVDA250117C00585000 | 2024-05-21 11:12AM EDT | 2025-01-17 | 397.96 | 402.50 | 404.40 | +3.46 | +0.88% | 30 | 264 | 63.26% |
NVDA250620C00585000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 393.95 | 427.80 | 430.25 | 0.00 | - | 1 | 176 | 61.76% |
NVDA251219C00585000 | 2024-05-17 9:54AM EDT | 2025-12-19 | 443.27 | 455.50 | 458.55 | 0.00 | - | 1 | 291 | 61.23% |
NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 2026-01-16 | 417.60 | 381.25 | 384.25 | 0.00 | - | 5 | 57 | 30.77% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240607P00585000 | 2024-05-21 3:27PM EDT | 2024-06-07 | 0.21 | 0.01 | 0.25 | -0.39 | -65.00% | 2 | 18 | 80.76% |
NVDA240614P00585000 | 2024-05-21 1:53PM EDT | 2024-06-14 | 0.29 | 0.23 | 0.37 | -0.16 | -35.56% | 10 | 13 | 74.95% |
NVDA240621P00585000 | 2024-05-21 11:49AM EDT | 2024-06-21 | 0.39 | 0.19 | 0.43 | -0.05 | -11.36% | 3 | 1,778 | 66.50% |
NVDA240719P00585000 | 2024-05-20 9:41AM EDT | 2024-07-19 | 0.95 | 0.87 | 1.01 | -0.71 | -42.77% | 1 | 382 | 55.99% |
NVDA240920P00585000 | 2024-05-21 1:06PM EDT | 2024-09-20 | 4.03 | 3.60 | 4.00 | -0.96 | -19.24% | 5 | 165 | 49.79% |
NVDA241220P00585000 | 2024-05-17 9:51AM EDT | 2024-12-20 | 12.84 | 10.25 | 10.85 | 0.00 | - | 1 | 304 | 47.20% |
NVDA250117P00585000 | 2024-05-17 1:41PM EDT | 2025-01-17 | 15.15 | 12.20 | 12.65 | 0.00 | - | 1 | 181 | 46.21% |
NVDA250620P00585000 | 2024-05-21 12:08PM EDT | 2025-06-20 | 26.60 | 25.70 | 26.35 | -0.59 | -2.17% | 2 | 376 | 44.99% |
NVDA251219P00585000 | 2024-05-21 2:05PM EDT | 2025-12-19 | 42.13 | 40.30 | 42.90 | -12.44 | -22.80% | 1 | 897 | 44.43% |
NVDA260116P00585000 | 2024-05-15 3:21PM EDT | 2026-01-16 | 46.70 | 43.35 | 44.15 | 0.00 | - | 4 | 19 | 43.89% |