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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00665000 | 2024-05-17 10:16AM EDT | 2024-05-24 | 267.00 | 281.95 | 284.40 | 0.00 | - | 1 | 7 | 155.42% |
NVDA240531C00665000 | 2024-05-10 3:06PM EDT | 2024-05-31 | 236.50 | 282.95 | 284.90 | 0.00 | - | 2 | 3 | 79.98% |
NVDA240614C00665000 | 2024-05-16 11:31AM EDT | 2024-06-14 | 293.45 | 284.55 | 287.30 | 0.00 | - | 1 | 1 | 75.12% |
NVDA240621C00665000 | 2024-05-20 3:16PM EDT | 2024-06-21 | 290.22 | 284.25 | 288.75 | 0.00 | - | 16 | 930 | 69.34% |
NVDA240719C00665000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 292.25 | 290.80 | 292.90 | 0.00 | - | 3 | 118 | 64.14% |
NVDA250117C00665000 | 2024-05-17 2:25PM EDT | 2025-01-17 | 311.00 | 331.40 | 333.25 | 0.00 | - | 1 | 201 | 58.18% |
NVDA250221C00665000 | 2024-04-26 11:02AM EDT | 2025-02-21 | 286.10 | 339.45 | 341.90 | 0.00 | - | 4 | 30 | 58.43% |
NVDA250620C00665000 | 2024-05-20 3:04PM EDT | 2025-06-20 | 368.45 | 364.60 | 366.50 | 0.00 | - | 1 | 134 | 58.47% |
NVDA251219C00665000 | 2024-05-20 3:05PM EDT | 2025-12-19 | 401.82 | 398.20 | 400.85 | 0.00 | - | 1 | 51 | 58.77% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00665000 | 2024-05-21 11:50AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.10 | -0.06 | -46.15% | 176 | 517 | 122.46% |
NVDA240531P00665000 | 2024-05-21 12:14PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.32 | -0.11 | -27.50% | 4 | 90 | 84.47% |
NVDA240607P00665000 | 2024-05-21 1:01PM EDT | 2024-06-07 | 0.53 | 0.45 | 0.52 | -0.05 | -8.62% | 3 | 50 | 70.29% |
NVDA240614P00665000 | 2024-05-17 2:26PM EDT | 2024-06-14 | 0.82 | 0.70 | 0.82 | -0.80 | -49.38% | 1 | 6 | 63.43% |
NVDA240621P00665000 | 2024-05-21 12:17PM EDT | 2024-06-21 | 0.97 | 0.99 | 1.04 | -0.21 | -17.80% | 314 | 793 | 58.52% |
NVDA240719P00665000 | 2024-05-21 11:51AM EDT | 2024-07-19 | 2.44 | 2.43 | 2.57 | -0.37 | -13.17% | 57 | 225 | 49.98% |
NVDA250117P00665000 | 2024-05-21 12:34PM EDT | 2025-01-17 | 24.10 | 24.15 | 24.45 | -0.70 | -2.82% | 4 | 254 | 44.40% |
NVDA250221P00665000 | 2024-05-14 3:48PM EDT | 2025-02-21 | 36.82 | 29.15 | 29.60 | 0.00 | - | 3 | 10 | 44.48% |
NVDA250620P00665000 | 2024-05-21 9:51AM EDT | 2025-06-20 | 46.59 | 43.65 | 44.20 | +0.14 | +0.30% | 7 | 107 | 43.67% |
NVDA251219P00665000 | 2024-05-21 10:10AM EDT | 2025-12-19 | 66.60 | 63.70 | 64.40 | +1.30 | +1.99% | 1 | 12 | 42.91% |