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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00595000 | 2024-05-21 2:04PM EDT | 2024-05-24 | 355.53 | 357.90 | 360.50 | -1.47 | -0.41% | 1 | 15 | 184.08% |
NVDA240607C00595000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 357.27 | 358.90 | 362.15 | 0.00 | - | 8 | 1 | 108.01% |
NVDA240614C00595000 | 2024-05-10 9:51AM EDT | 2024-06-14 | 319.30 | 359.05 | 363.45 | 0.00 | - | - | 1 | 97.36% |
NVDA240621C00595000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 354.46 | 360.85 | 363.55 | 0.00 | - | 4 | 515 | 91.46% |
NVDA240719C00595000 | 2024-05-02 11:52AM EDT | 2024-07-19 | 268.60 | 364.05 | 366.75 | 0.00 | - | 1 | 50 | 76.68% |
NVDA240920C00595000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 343.55 | 372.30 | 378.00 | 0.00 | - | 20 | 122 | 67.59% |
NVDA241220C00595000 | 2024-05-20 2:53PM EDT | 2024-12-20 | 387.87 | 389.05 | 391.40 | 0.00 | - | 1 | 102 | 63.26% |
NVDA250117C00595000 | 2024-05-21 3:39PM EDT | 2025-01-17 | 393.77 | 393.95 | 395.80 | +3.84 | +0.98% | 10 | 392 | 62.57% |
NVDA250620C00595000 | 2024-05-20 3:37PM EDT | 2025-06-20 | 418.25 | 420.15 | 422.60 | 0.00 | - | 4 | 201 | 61.32% |
NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 2025-12-19 | 339.67 | 448.70 | 451.50 | 0.00 | - | 1 | 68 | 60.89% |
NVDA260116C00595000 | 2024-04-29 1:16PM EDT | 2026-01-16 | 392.25 | 452.70 | 455.70 | 0.00 | - | 1 | 91 | 60.84% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00595000 | 2024-05-21 2:19PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.42 | -0.02 | -40.00% | 37 | 109 | 174.41% |
NVDA240607P00595000 | 2024-05-21 9:52AM EDT | 2024-06-07 | 0.29 | 0.00 | 0.67 | +0.03 | +11.54% | 1 | 21 | 86.67% |
NVDA240614P00595000 | 2024-05-20 3:39PM EDT | 2024-06-14 | 0.40 | 0.26 | 0.40 | 0.00 | - | 23 | 23 | 73.39% |
NVDA240621P00595000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 0.45 | 0.38 | 0.47 | -0.11 | -19.64% | 13 | 1,540 | 66.89% |
NVDA240719P00595000 | 2024-05-17 2:47PM EDT | 2024-07-19 | 2.06 | 0.97 | 1.11 | 0.00 | - | 4 | 356 | 55.05% |
NVDA240920P00595000 | 2024-05-21 11:50AM EDT | 2024-09-20 | 4.43 | 4.15 | 4.35 | -0.57 | -11.40% | 35 | 167 | 49.13% |
NVDA241220P00595000 | 2024-05-21 11:36AM EDT | 2024-12-20 | 11.80 | 11.30 | 11.75 | -0.64 | -5.14% | 2 | 184 | 46.83% |
NVDA250117P00595000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 13.60 | 13.10 | 13.75 | -0.80 | -5.56% | 2 | 218 | 45.95% |
NVDA250620P00595000 | 2024-05-02 12:28PM EDT | 2025-06-20 | 46.20 | 27.50 | 28.20 | 0.00 | - | 4 | 256 | 44.83% |
NVDA251219P00595000 | 2024-05-16 2:34PM EDT | 2025-12-19 | 47.05 | 43.50 | 44.45 | 0.00 | - | 1 | 93 | 43.94% |
NVDA260116P00595000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 59.37 | 45.70 | 46.60 | 0.00 | - | 10 | 64 | 43.74% |