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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240816C00600000 | 2024-06-07 3:57PM EDT | 2024-08-16 | 616.73 | 614.50 | 618.40 | +3.87 | +0.63% | 3 | 366 | 0.00% |
NVDA240920C00600000 | 2024-06-07 3:46PM EDT | 2024-09-20 | 622.94 | 619.05 | 622.95 | +6.94 | +1.13% | 25 | 5,621 | 0.00% |
NVDA241018C00600000 | 2024-06-06 11:59AM EDT | 2024-10-18 | 619.75 | 621.85 | 627.90 | 0.00 | - | 1 | 97 | 0.00% |
NVDA241115C00600000 | 2024-05-30 2:55PM EDT | 2024-11-15 | 553.95 | 625.40 | 631.60 | 0.00 | - | 1 | 95 | 0.00% |
NVDA241220C00600000 | 2024-06-06 1:48PM EDT | 2024-12-20 | 623.20 | 630.20 | 636.25 | 0.00 | - | 8 | 917 | 0.00% |
NVDA250117C00600000 | 2024-06-06 2:17PM EDT | 2025-01-17 | 624.85 | 634.00 | 640.40 | 0.00 | - | 107 | 3,529 | 0.00% |
NVDA250221C00600000 | 2024-06-06 9:35AM EDT | 2025-02-21 | 685.00 | 637.25 | 645.10 | 0.00 | - | 2 | 165 | 0.00% |
NVDA250321C00600000 | 2024-06-07 9:40AM EDT | 2025-03-21 | 625.01 | 639.70 | 650.50 | -15.52 | -2.42% | 1 | 129 | 0.00% |
NVDA250620C00600000 | 2024-06-06 3:11PM EDT | 2025-06-20 | 653.72 | 652.60 | 664.50 | 0.00 | - | 12 | 1,554 | 0.00% |
NVDA250919C00600000 | 2024-06-04 1:25PM EDT | 2025-09-19 | 613.10 | 664.25 | 678.30 | 0.00 | - | 4 | 11 | 0.00% |
NVDA251219C00600000 | 2024-06-06 1:48PM EDT | 2025-12-19 | 673.20 | 675.90 | 690.05 | 0.00 | - | 2 | 850 | 0.00% |
NVDA260116C00600000 | 2024-06-07 3:56PM EDT | 2026-01-16 | 687.20 | 679.70 | 692.90 | +3.80 | +0.56% | 29 | 692 | 0.00% |
NVDA260618C00600000 | 2024-06-05 12:34PM EDT | 2026-06-18 | 697.50 | 699.30 | 714.50 | 0.00 | - | 5 | 160 | 0.00% |
NVDA261218C00600000 | 2024-06-07 9:43AM EDT | 2026-12-18 | 710.00 | 720.35 | 736.50 | -15.10 | -2.08% | 1 | 594 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240816P00600000 | 2024-06-07 3:17PM EDT | 2024-08-16 | 0.94 | 0.90 | 0.96 | -0.02 | -2.08% | 97 | 1,819 | 0.00% |
NVDA240920P00600000 | 2024-06-07 3:24PM EDT | 2024-09-20 | 1.93 | 1.85 | 1.90 | -0.02 | -1.03% | 24 | 4,329 | 0.00% |
NVDA241018P00600000 | 2024-06-07 10:03AM EDT | 2024-10-18 | 2.65 | 2.09 | 2.57 | +0.19 | +7.72% | 2 | 847 | 0.00% |
NVDA241115P00600000 | 2024-06-07 12:21PM EDT | 2024-11-15 | 3.50 | 2.98 | 3.55 | +0.05 | +1.45% | 7 | 1,294 | 0.00% |
NVDA241220P00600000 | 2024-06-07 3:49PM EDT | 2024-12-20 | 4.94 | 4.75 | 5.05 | -0.17 | -3.33% | 69 | 1,733 | 0.00% |
NVDA250117P00600000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 5.90 | 5.70 | 6.35 | -0.47 | -7.38% | 18 | 3,754 | 0.00% |
NVDA250221P00600000 | 2024-06-06 12:56PM EDT | 2025-02-21 | 8.42 | 7.15 | 7.90 | 0.00 | - | 15 | 341 | 0.00% |
NVDA250321P00600000 | 2024-06-07 1:05PM EDT | 2025-03-21 | 9.20 | 9.00 | 9.50 | -0.19 | -2.02% | 1 | 2,121 | 0.00% |
NVDA250620P00600000 | 2024-06-07 3:55PM EDT | 2025-06-20 | 14.50 | 13.90 | 14.80 | -0.35 | -2.36% | 24 | 1,767 | 0.00% |
NVDA250919P00600000 | 2024-06-07 1:41PM EDT | 2025-09-19 | 20.60 | 19.55 | 21.00 | +0.60 | +3.00% | 51 | 38 | 0.00% |
NVDA251219P00600000 | 2024-06-07 12:09PM EDT | 2025-12-19 | 27.45 | 25.40 | 26.45 | +0.65 | +2.43% | 2 | 3,131 | 0.00% |
NVDA260116P00600000 | 2024-06-07 3:38PM EDT | 2026-01-16 | 28.00 | 27.10 | 28.20 | -0.40 | -1.41% | 21 | 828 | 0.00% |
NVDA260618P00600000 | 2024-06-07 11:28AM EDT | 2026-06-18 | 40.10 | 37.05 | 38.15 | +1.15 | +2.95% | 1 | 635 | 0.00% |
NVDA261218P00600000 | 2024-06-07 1:47PM EDT | 2026-12-18 | 47.70 | 46.00 | 47.90 | -1.80 | -3.64% | 22 | 1,771 | 0.00% |