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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503C00755000 | 2024-05-02 1:06PM EDT | 2024-05-03 | 94.61 | 102.25 | 104.85 | +8.16 | +9.44% | 17 | 333 | 119.73% |
NVDA240510C00755000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 104.35 | 104.25 | 106.75 | +17.20 | +19.74% | 29 | 260 | 59.64% |
NVDA240517C00755000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 108.15 | 107.95 | 109.35 | +20.65 | +23.60% | 201 | 723 | 54.69% |
NVDA240524C00755000 | 2024-05-02 12:50PM EDT | 2024-05-24 | 113.27 | 121.40 | 122.75 | +21.17 | +22.99% | 10 | 163 | 71.08% |
NVDA240531C00755000 | 2024-05-01 11:54AM EDT | 2024-05-31 | 96.94 | 124.50 | 126.05 | 0.00 | - | 3 | 6 | 66.47% |
NVDA240621C00755000 | 2024-05-02 11:02AM EDT | 2024-06-21 | 127.68 | 134.40 | 135.75 | +18.44 | +16.88% | 1 | 815 | 60.69% |
NVDA240719C00755000 | 2024-05-01 9:39AM EDT | 2024-07-19 | 135.43 | 145.45 | 146.85 | -5.52 | -3.92% | 1 | 34 | 57.22% |
NVDA250221C00755000 | 2024-05-02 12:59PM EDT | 2025-02-21 | 210.00 | 217.55 | 220.20 | +18.50 | +9.66% | 2 | 103 | 56.71% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503P00755000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.13 | 0.10 | 0.19 | -0.39 | -75.00% | 1,228 | 3,123 | 104.69% |
NVDA240510P00755000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 1.32 | 1.25 | 1.34 | -2.03 | -60.60% | 513 | 1,136 | 52.49% |
NVDA240517P00755000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 3.62 | 3.40 | 3.60 | -3.38 | -48.29% | 1,000 | 1,670 | 48.57% |
NVDA240524P00755000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 15.70 | 15.70 | 16.25 | -3.90 | -19.90% | 58 | 367 | 66.11% |
NVDA240531P00755000 | 2024-05-02 3:20PM EDT | 2024-05-31 | 18.65 | 18.25 | 18.80 | -6.17 | -24.86% | 23 | 336 | 61.37% |
NVDA240607P00755000 | 2024-05-02 2:53PM EDT | 2024-06-07 | 21.81 | 20.85 | 21.65 | -6.81 | -23.79% | 4 | 35 | 58.59% |
NVDA240621P00755000 | 2024-05-02 2:02PM EDT | 2024-06-21 | 27.26 | 25.70 | 26.35 | -4.91 | -15.26% | 3 | 984 | 54.75% |
NVDA240719P00755000 | 2024-05-02 2:34PM EDT | 2024-07-19 | 35.22 | 33.55 | 34.20 | -7.73 | -18.00% | 2 | 57 | 50.17% |
NVDA250221P00755000 | 2024-05-01 11:27AM EDT | 2025-02-21 | 93.85 | 82.85 | 84.20 | 0.00 | - | 1 | 15 | 45.07% |