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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00605000 | 2024-05-17 2:11PM EDT | 2024-05-24 | 320.90 | 347.95 | 350.55 | 0.00 | - | 2 | 2 | 181.15% |
NVDA240607C00605000 | 2024-05-16 2:54PM EDT | 2024-06-07 | 344.29 | 348.95 | 352.20 | 0.00 | - | 3 | 3 | 105.15% |
NVDA240614C00605000 | 2024-05-16 1:48PM EDT | 2024-06-14 | 341.94 | 349.15 | 353.50 | 0.00 | - | - | 1 | 94.90% |
NVDA240621C00605000 | 2024-05-15 10:27AM EDT | 2024-06-21 | 333.30 | 350.95 | 353.75 | 0.00 | - | 1 | 643 | 89.43% |
NVDA240719C00605000 | 2024-05-20 1:56PM EDT | 2024-07-19 | 350.10 | 354.30 | 357.30 | 0.00 | - | 1 | 96 | 75.44% |
NVDA240920C00605000 | 2024-05-16 11:59AM EDT | 2024-09-20 | 367.00 | 363.35 | 368.05 | 0.00 | - | 1 | 238 | 66.35% |
NVDA241220C00605000 | 2024-05-03 11:49AM EDT | 2024-12-20 | 322.80 | 380.65 | 382.60 | 0.00 | - | 2 | 472 | 62.59% |
NVDA250117C00605000 | 2024-05-20 10:55AM EDT | 2025-01-17 | 382.60 | 385.45 | 387.40 | 0.00 | - | 1 | 497 | 61.93% |
NVDA250221C00605000 | 2024-05-17 3:05PM EDT | 2025-02-21 | 370.66 | 391.30 | 394.55 | 0.00 | - | 51 | 89 | 61.62% |
NVDA250620C00605000 | 2024-05-20 10:55AM EDT | 2025-06-20 | 409.95 | 412.60 | 415.00 | 0.00 | - | 1 | 168 | 60.89% |
NVDA251219C00605000 | 2024-05-15 1:51PM EDT | 2025-12-19 | 437.72 | 441.90 | 444.65 | 0.00 | - | 11 | 103 | 60.57% |
NVDA260116C00605000 | 2024-05-20 10:28AM EDT | 2026-01-16 | 443.30 | 445.95 | 448.90 | 0.00 | - | 1 | 56 | 60.52% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00605000 | 2024-05-21 3:47PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.12 | +0.01 | +16.67% | 21 | 35 | 149.22% |
NVDA240607P00605000 | 2024-05-21 11:18AM EDT | 2024-06-07 | 0.25 | 0.20 | 0.31 | -0.07 | -21.87% | 2 | 6 | 81.25% |
NVDA240614P00605000 | 2024-05-20 12:22PM EDT | 2024-06-14 | 0.42 | 0.29 | 0.43 | 0.00 | - | 3 | 7 | 71.78% |
NVDA240621P00605000 | 2024-05-21 12:53PM EDT | 2024-06-21 | 0.50 | 0.43 | 0.51 | -0.08 | -13.79% | 2 | 1,372 | 65.55% |
NVDA240719P00605000 | 2024-05-21 1:27PM EDT | 2024-07-19 | 1.23 | 1.09 | 1.23 | -0.43 | -25.90% | 1 | 242 | 54.20% |
NVDA240920P00605000 | 2024-05-21 3:07PM EDT | 2024-09-20 | 4.77 | 4.50 | 4.95 | -0.65 | -11.99% | 4 | 180 | 48.94% |
NVDA241220P00605000 | 2024-05-20 3:32PM EDT | 2024-12-20 | 13.40 | 11.70 | 12.85 | 0.00 | - | 1 | 78 | 46.61% |
NVDA250117P00605000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 16.09 | 14.10 | 15.05 | +0.55 | +3.54% | 1 | 285 | 45.81% |
NVDA250221P00605000 | 2024-05-17 10:34AM EDT | 2025-02-21 | 21.55 | 17.25 | 19.45 | 0.00 | - | 5 | 22 | 46.20% |
NVDA250620P00605000 | 2024-05-21 2:42PM EDT | 2025-06-20 | 30.35 | 29.40 | 30.20 | -1.63 | -5.10% | 3 | 94 | 44.70% |
NVDA251219P00605000 | 2024-05-13 12:30PM EDT | 2025-12-19 | 55.00 | 45.95 | 46.90 | 0.00 | - | 2 | 61 | 43.78% |
NVDA260116P00605000 | 2024-05-13 3:23PM EDT | 2026-01-16 | 57.78 | 48.15 | 49.15 | 0.00 | - | 1 | 224 | 43.59% |