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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00645000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 245.86 | 308.00 | 310.60 | 0.00 | - | 2 | 4 | 160.35% |
NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 230.60 | 308.55 | 311.40 | 0.00 | - | 1 | 2 | 110.03% |
NVDA240607C00645000 | 2024-05-13 11:20AM EDT | 2024-06-07 | 259.59 | 309.20 | 312.55 | 0.00 | - | 4 | 4 | 94.71% |
NVDA240614C00645000 | 2024-05-09 11:56AM EDT | 2024-06-14 | 249.52 | 309.50 | 313.90 | 0.00 | - | 1 | 1 | 85.50% |
NVDA240621C00645000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 284.95 | 311.60 | 314.20 | 0.00 | - | 1 | 564 | 80.99% |
NVDA240719C00645000 | 2024-05-21 1:00PM EDT | 2024-07-19 | 310.17 | 315.40 | 318.05 | -2.15 | -0.69% | 1 | 91 | 68.66% |
NVDA240920C00645000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 273.50 | 326.80 | 329.95 | 0.00 | - | 6 | 90 | 61.83% |
NVDA250117C00645000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 338.45 | 352.25 | 354.35 | -12.40 | -3.53% | 3 | 192 | 59.56% |
NVDA250221C00645000 | 2024-04-15 2:35PM EDT | 2025-02-21 | 300.10 | 355.55 | 358.50 | 0.00 | - | 6 | 85 | 57.60% |
NVDA250620C00645000 | 2024-04-26 10:17AM EDT | 2025-06-20 | 319.70 | 383.30 | 385.45 | 0.00 | - | 1 | 100 | 59.34% |
NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 2025-12-19 | 376.95 | 341.55 | 344.25 | 0.00 | - | 2 | 126 | 35.15% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00645000 | 2024-05-21 2:48PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 11 | 338 | 132.03% |
NVDA240531P00645000 | 2024-05-21 2:19PM EDT | 2024-05-31 | 0.26 | 0.13 | 0.28 | -0.03 | -10.34% | 13 | 158 | 88.38% |
NVDA240607P00645000 | 2024-05-21 11:19AM EDT | 2024-06-07 | 0.40 | 0.15 | 0.38 | -0.13 | -24.53% | 2 | 1,181 | 71.09% |
NVDA240614P00645000 | 2024-05-21 10:39AM EDT | 2024-06-14 | 0.61 | 0.48 | 1.46 | -0.06 | -8.96% | 1 | 21 | 71.51% |
NVDA240621P00645000 | 2024-05-21 1:26PM EDT | 2024-06-21 | 0.71 | 0.69 | 0.78 | -0.42 | -37.17% | 45 | 610 | 60.72% |
NVDA240719P00645000 | 2024-05-21 2:26PM EDT | 2024-07-19 | 1.88 | 1.77 | 1.91 | -0.24 | -11.32% | 5 | 263 | 51.09% |
NVDA240920P00645000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 7.32 | 7.20 | 7.50 | -0.88 | -10.58% | 13 | 264 | 47.42% |
NVDA250117P00645000 | 2024-05-21 9:52AM EDT | 2025-01-17 | 22.34 | 19.35 | 20.80 | +1.16 | +5.48% | 1 | 177 | 45.02% |
NVDA250221P00645000 | 2024-05-21 3:16PM EDT | 2025-02-21 | 25.00 | 24.70 | 25.20 | -0.65 | -2.53% | 45 | 115 | 44.88% |
NVDA250620P00645000 | 2024-05-17 1:37PM EDT | 2025-06-20 | 42.90 | 37.90 | 38.75 | 0.00 | - | 17 | 77 | 44.05% |
NVDA251219P00645000 | 2024-05-16 11:01AM EDT | 2025-12-19 | 59.81 | 56.60 | 57.65 | 0.00 | - | 1 | 32 | 43.20% |