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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503C00795000 | 2024-05-02 3:32PM EDT | 2024-05-03 | 66.20 | 0.00 | 0.00 | 0.00 | - | 382 | 668 | 0.00% |
NVDA240510C00795000 | 2024-05-02 3:34PM EDT | 2024-05-10 | 70.27 | 0.00 | 0.00 | 0.00 | - | 71 | 422 | 0.00% |
NVDA240517C00795000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 74.25 | 0.00 | 0.00 | 0.00 | - | 382 | 1,394 | 0.00% |
NVDA240524C00795000 | 2024-05-01 10:54AM EDT | 2024-05-24 | 81.40 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
NVDA240531C00795000 | 2024-05-02 10:18AM EDT | 2024-05-31 | 85.54 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
NVDA240607C00795000 | 2024-04-25 11:31AM EDT | 2024-06-07 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NVDA240621C00795000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 110.00 | 0.00 | 0.00 | 0.00 | - | 5 | 788 | 0.00% |
NVDA240719C00795000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
NVDA241220C00795000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 187.85 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 0.00% |
NVDA250221C00795000 | 2024-04-26 2:45PM EDT | 2025-02-21 | 209.28 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503P00795000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,686 | 2,637 | 25.00% |
NVDA240510P00795000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 4.24 | 0.00 | 0.00 | 0.00 | - | 902 | 1,280 | 12.50% |
NVDA240517P00795000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 247 | 1,849 | 6.25% |
NVDA240524P00795000 | 2024-05-02 3:46PM EDT | 2024-05-24 | 26.98 | 0.00 | 0.00 | 0.00 | - | 35 | 260 | 6.25% |
NVDA240531P00795000 | 2024-05-02 12:40PM EDT | 2024-05-31 | 35.27 | 0.00 | 0.00 | 0.00 | - | 21 | 174 | 6.25% |
NVDA240607P00795000 | 2024-05-02 12:54PM EDT | 2024-06-07 | 37.81 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 6.25% |
NVDA240621P00795000 | 2024-05-02 3:25PM EDT | 2024-06-21 | 38.58 | 0.00 | 0.00 | 0.00 | - | 71 | 1,167 | 3.13% |
NVDA240719P00795000 | 2024-05-02 3:25PM EDT | 2024-07-19 | 47.40 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 3.13% |
NVDA241220P00795000 | 2024-05-02 3:56PM EDT | 2024-12-20 | 90.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
NVDA250221P00795000 | 2024-05-01 1:41PM EDT | 2025-02-21 | 113.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |