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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00655000 | 2024-05-20 10:55AM EDT | 2024-05-24 | 293.56 | 293.30 | 295.75 | 0.00 | - | 1 | 9 | 168.70% |
NVDA240531C00655000 | 2024-05-17 11:43AM EDT | 2024-05-31 | 280.30 | 294.40 | 296.20 | 0.00 | - | 1 | 9 | 112.13% |
NVDA240607C00655000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 281.88 | 295.10 | 297.35 | 0.00 | - | 3 | 4 | 94.73% |
NVDA240614C00655000 | 2024-05-16 11:31AM EDT | 2024-06-14 | 303.33 | 295.45 | 297.90 | 0.00 | - | 1 | 1 | 82.85% |
NVDA240621C00655000 | 2024-05-17 10:12AM EDT | 2024-06-21 | 281.27 | 297.15 | 298.85 | 0.00 | - | 2 | 560 | 78.77% |
NVDA240719C00655000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 282.15 | 301.25 | 303.40 | 0.00 | - | 1 | 203 | 67.49% |
NVDA240920C00655000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 286.00 | 314.70 | 316.35 | 0.00 | - | 1 | 97 | 61.77% |
NVDA250117C00655000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 320.55 | 340.05 | 341.90 | 0.00 | - | 2 | 246 | 59.12% |
NVDA250221C00655000 | 2024-04-30 12:42PM EDT | 2025-02-21 | 288.40 | 347.95 | 350.20 | 0.00 | - | 1 | 35 | 59.28% |
NVDA250620C00655000 | 2024-05-14 9:43AM EDT | 2025-06-20 | 335.00 | 372.30 | 374.15 | 0.00 | - | 1 | 87 | 59.09% |
NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 2025-12-19 | 343.50 | 367.25 | 369.90 | 0.00 | - | 10 | 43 | 47.85% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00655000 | 2024-05-21 9:33AM EDT | 2024-05-24 | 0.11 | 0.04 | 0.09 | -0.03 | -21.43% | 25 | 367 | 124.02% |
NVDA240531P00655000 | 2024-05-21 11:19AM EDT | 2024-05-31 | 0.26 | 0.24 | 0.29 | -0.03 | -10.34% | 10 | 1,384 | 86.62% |
NVDA240607P00655000 | 2024-05-21 12:49PM EDT | 2024-06-07 | 0.44 | 0.39 | 0.45 | -0.26 | -37.14% | 12 | 754 | 71.61% |
NVDA240614P00655000 | 2024-05-21 11:18AM EDT | 2024-06-14 | 0.70 | 0.62 | 0.70 | -0.24 | -25.53% | 1 | 36 | 64.50% |
NVDA240621P00655000 | 2024-05-21 1:27PM EDT | 2024-06-21 | 0.87 | 0.84 | 0.91 | -0.17 | -16.35% | 21 | 916 | 59.35% |
NVDA240719P00655000 | 2024-05-21 1:23PM EDT | 2024-07-19 | 2.25 | 2.11 | 2.25 | -0.20 | -8.16% | 6 | 127 | 50.24% |
NVDA240920P00655000 | 2024-05-21 12:32PM EDT | 2024-09-20 | 8.39 | 8.50 | 8.75 | -0.58 | -6.47% | 12 | 456 | 47.21% |
NVDA250117P00655000 | 2024-05-20 12:54PM EDT | 2025-01-17 | 22.80 | 22.30 | 22.60 | 0.00 | - | 4 | 301 | 44.53% |
NVDA250221P00655000 | 2024-05-15 2:13PM EDT | 2025-02-21 | 29.40 | 27.10 | 27.65 | 0.00 | - | 1 | 29 | 44.67% |
NVDA250620P00655000 | 2024-05-17 11:28AM EDT | 2025-06-20 | 45.10 | 41.15 | 41.75 | 0.00 | - | 13 | 121 | 43.84% |
NVDA251219P00655000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 61.30 | 60.70 | 61.40 | 0.00 | - | 3 | 31 | 43.05% |