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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524C00705000 | 2024-05-21 1:45PM EDT | 2024-05-24 | 245.36 | 246.80 | 250.45 | +5.35 | +2.23% | 1 | 825 | 154.59% |
NVDA240531C00705000 | 2024-05-16 1:59PM EDT | 2024-05-31 | 243.10 | 248.95 | 251.20 | 0.00 | - | 2 | 11 | 89.11% |
NVDA240607C00705000 | 2024-05-14 2:13PM EDT | 2024-06-07 | 213.10 | 249.95 | 253.10 | 0.00 | - | - | 3 | 80.09% |
NVDA240614C00705000 | 2024-05-03 2:14PM EDT | 2024-06-14 | 199.06 | 250.75 | 254.85 | 0.00 | - | 2 | 1 | 73.62% |
NVDA240621C00705000 | 2024-05-21 9:34AM EDT | 2024-06-21 | 239.50 | 252.80 | 255.40 | -10.00 | -4.01% | 5 | 551 | 69.35% |
NVDA240719C00705000 | 2024-05-17 2:40PM EDT | 2024-07-19 | 241.99 | 258.70 | 260.40 | +10.04 | +4.33% | 1 | 65 | 60.79% |
NVDA250117C00705000 | 2024-05-20 9:31AM EDT | 2025-01-17 | 296.90 | 305.95 | 307.90 | 0.00 | - | 1 | 347 | 56.95% |
NVDA250221C00705000 | 2024-05-14 9:30AM EDT | 2025-02-21 | 271.50 | 314.60 | 317.25 | 0.00 | - | 1 | 55 | 57.19% |
NVDA250620C00705000 | 2024-05-20 9:57AM EDT | 2025-06-20 | 340.20 | 342.05 | 344.30 | 0.00 | - | 1 | 130 | 57.51% |
NVDA251219C00705000 | 2024-04-26 10:11AM EDT | 2025-12-19 | 311.55 | 378.10 | 380.70 | 0.00 | - | 2 | 98 | 57.92% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240524P00705000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.24 | -0.08 | -29.63% | 71 | 753 | 115.92% |
NVDA240531P00705000 | 2024-05-21 3:48PM EDT | 2024-05-31 | 0.50 | 0.38 | 0.78 | -0.09 | -15.25% | 151 | 234 | 79.74% |
NVDA240607P00705000 | 2024-05-21 1:26PM EDT | 2024-06-07 | 0.83 | 0.74 | 1.01 | -0.18 | -17.82% | 9 | 73 | 66.19% |
NVDA240614P00705000 | 2024-05-21 1:51PM EDT | 2024-06-14 | 1.29 | 1.18 | 1.60 | -0.89 | -40.83% | 1 | 15 | 60.45% |
NVDA240621P00705000 | 2024-05-21 2:55PM EDT | 2024-06-21 | 1.76 | 1.45 | 2.72 | -0.32 | -15.38% | 52 | 524 | 57.36% |
NVDA240719P00705000 | 2024-05-21 11:01AM EDT | 2024-07-19 | 4.30 | 3.85 | 4.10 | -0.91 | -17.47% | 410 | 183 | 47.95% |
NVDA250117P00705000 | 2024-05-21 10:30AM EDT | 2025-01-17 | 32.75 | 31.60 | 32.15 | -0.35 | -1.06% | 2 | 351 | 43.89% |
NVDA250221P00705000 | 2024-05-01 1:37PM EDT | 2025-02-21 | 72.17 | 37.20 | 38.10 | 0.00 | - | 1 | 59 | 43.99% |
NVDA250620P00705000 | 2024-05-20 3:54PM EDT | 2025-06-20 | 56.05 | 53.60 | 54.55 | 0.00 | - | 16 | 58 | 43.23% |
NVDA251219P00705000 | 2024-05-21 10:36AM EDT | 2025-12-19 | 77.65 | 75.40 | 76.55 | -1.80 | -2.27% | 1 | 44 | 42.45% |