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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00675000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 262.00 | 273.15 | 275.35 | 0.00 | - | 1 | 20 | 152.44% |
NVDA240531C00675000 | 2024-05-17 12:00PM EDT | 2024-05-31 | 262.45 | 274.15 | 275.85 | +0.95 | +0.36% | 1 | 7 | 84.28% |
NVDA240607C00675000 | 2024-05-13 3:42PM EDT | 2024-06-07 | 233.09 | 274.90 | 277.35 | 0.00 | - | 1 | 1 | 80.26% |
NVDA240614C00675000 | 2024-05-20 11:27AM EDT | 2024-06-14 | 274.75 | 275.75 | 278.45 | 0.00 | - | 2 | 1 | 74.35% |
NVDA240621C00675000 | 2024-05-20 11:25AM EDT | 2024-06-21 | 275.76 | 277.40 | 278.80 | 0.00 | - | 85 | 575 | 70.20% |
NVDA240719C00675000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 259.15 | 282.20 | 283.80 | 0.00 | - | 3 | 232 | 62.65% |
NVDA250117C00675000 | 2024-05-21 10:53AM EDT | 2025-01-17 | 324.50 | 324.60 | 325.90 | +0.05 | +0.02% | 1 | 428 | 57.72% |
NVDA250221C00675000 | 2024-05-16 1:37PM EDT | 2025-02-21 | 334.85 | 332.95 | 335.00 | 0.00 | - | 2 | 66 | 58.08% |
NVDA250620C00675000 | 2024-05-15 3:42PM EDT | 2025-06-20 | 362.00 | 358.25 | 360.45 | 0.00 | - | 1 | 77 | 58.16% |
NVDA251219C00675000 | 2024-05-14 3:02PM EDT | 2025-12-19 | 369.50 | 392.95 | 395.00 | 0.00 | - | 2 | 46 | 58.52% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00675000 | 2024-05-21 12:18PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.12 | -0.09 | -52.94% | 50 | 1,112 | 118.75% |
NVDA240531P00675000 | 2024-05-21 12:52PM EDT | 2024-05-31 | 0.33 | 0.29 | 0.34 | -0.07 | -17.50% | 7 | 213 | 82.13% |
NVDA240607P00675000 | 2024-05-21 12:22PM EDT | 2024-06-07 | 0.56 | 0.49 | 0.57 | -0.09 | -13.85% | 4 | 76 | 68.60% |
NVDA240614P00675000 | 2024-05-21 1:18PM EDT | 2024-06-14 | 0.86 | 0.78 | 0.87 | -0.16 | -15.69% | 16 | 72 | 61.94% |
NVDA240621P00675000 | 2024-05-21 1:45PM EDT | 2024-06-21 | 1.12 | 1.09 | 1.14 | -0.23 | -17.04% | 39 | 1,706 | 57.31% |
NVDA240719P00675000 | 2024-05-21 1:45PM EDT | 2024-07-19 | 2.73 | 2.72 | 2.85 | -0.51 | -15.74% | 11 | 339 | 49.26% |
NVDA250117P00675000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 26.10 | 26.00 | 26.35 | -0.91 | -3.37% | 12 | 993 | 44.30% |
NVDA250221P00675000 | 2024-05-17 2:23PM EDT | 2025-02-21 | 37.85 | 31.20 | 31.75 | 0.00 | - | 1 | 13 | 44.41% |
NVDA250620P00675000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 58.05 | 46.30 | 46.90 | 0.00 | - | 2 | 55 | 43.63% |
NVDA251219P00675000 | 2024-05-15 9:46AM EDT | 2025-12-19 | 72.93 | 66.80 | 67.60 | 0.00 | - | 1 | 24 | 42.85% |