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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00635000 | 2024-05-09 11:47AM EDT | 2024-05-24 | 257.10 | 318.00 | 320.60 | 0.00 | - | 2 | 18 | 191.80% |
NVDA240531C00635000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 265.80 | 318.50 | 321.35 | 0.00 | - | 2 | 2 | 118.63% |
NVDA240607C00635000 | 2024-05-14 1:06PM EDT | 2024-06-07 | 275.36 | 319.30 | 322.40 | 0.00 | - | 4 | 1 | 100.59% |
NVDA240621C00635000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 316.25 | 321.25 | 324.05 | 0.00 | - | 4 | 334 | 83.95% |
NVDA240719C00635000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 321.05 | 325.10 | 327.75 | 0.00 | - | 4 | 175 | 70.80% |
NVDA240920C00635000 | 2024-05-21 12:03PM EDT | 2024-09-20 | 332.25 | 337.30 | 338.60 | +51.60 | +18.39% | 10 | 197 | 63.50% |
NVDA250117C00635000 | 2024-05-21 9:53AM EDT | 2025-01-17 | 348.43 | 360.55 | 362.50 | -7.57 | -2.13% | 5 | 690 | 60.28% |
NVDA250221C00635000 | 2024-05-20 11:01AM EDT | 2025-02-21 | 363.25 | 367.15 | 370.40 | 0.00 | - | 1 | 66 | 60.16% |
NVDA250620C00635000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 375.75 | 390.55 | 392.65 | 0.00 | - | 3 | 288 | 59.78% |
NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 2025-12-19 | 375.27 | 379.35 | 382.00 | 0.00 | - | 1 | 81 | 46.22% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00635000 | 2024-05-21 3:36PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.12 | -0.01 | -14.29% | 15 | 187 | 159.38% |
NVDA240531P00635000 | 2024-05-21 10:20AM EDT | 2024-05-31 | 0.23 | 0.11 | 0.27 | -0.05 | -17.86% | 1 | 130 | 95.21% |
NVDA240607P00635000 | 2024-05-21 11:44AM EDT | 2024-06-07 | 0.35 | 0.29 | 0.39 | -0.12 | -25.53% | 1 | 25 | 78.08% |
NVDA240614P00635000 | 2024-05-21 2:08PM EDT | 2024-06-14 | 0.52 | 0.43 | 0.56 | -0.22 | -29.73% | 1 | 5 | 68.85% |
NVDA240621P00635000 | 2024-05-21 3:19PM EDT | 2024-06-21 | 0.66 | 0.61 | 0.70 | -0.16 | -19.51% | 41 | 604 | 62.87% |
NVDA240719P00635000 | 2024-05-21 2:49PM EDT | 2024-07-19 | 1.64 | 1.56 | 1.70 | -0.36 | -18.00% | 6 | 490 | 52.23% |
NVDA240920P00635000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 6.58 | 6.30 | 6.75 | -0.82 | -11.08% | 2 | 438 | 47.94% |
NVDA250117P00635000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 21.43 | 18.50 | 19.20 | 0.00 | - | 83 | 351 | 45.28% |
NVDA250221P00635000 | 2024-05-20 1:46PM EDT | 2025-02-21 | 24.20 | 22.15 | 24.30 | 0.00 | - | 5 | 30 | 45.70% |
NVDA250620P00635000 | 2024-05-17 2:02PM EDT | 2025-06-20 | 40.80 | 35.60 | 36.45 | 0.00 | - | 5 | 492 | 44.25% |
NVDA251219P00635000 | 2024-05-21 12:57PM EDT | 2025-12-19 | 55.25 | 53.85 | 54.85 | -0.22 | -0.40% | 3 | 920 | 43.38% |