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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503C00815000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 44.13 | 42.90 | 45.10 | +13.78 | +45.40% | 428 | 2,167 | 65.50% |
NVDA240510C00815000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 51.48 | 51.35 | 52.50 | +13.28 | +34.76% | 125 | 324 | 51.15% |
NVDA240517C00815000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 59.00 | 58.10 | 59.80 | +15.00 | +34.09% | 470 | 1,444 | 50.19% |
NVDA240524C00815000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 81.10 | 80.30 | 81.50 | +8.90 | +12.33% | 10 | 129 | 69.32% |
NVDA240531C00815000 | 2024-05-02 2:10PM EDT | 2024-05-31 | 84.00 | 84.20 | 85.50 | +8.40 | +11.11% | 44 | 179 | 64.78% |
NVDA240607C00815000 | 2024-05-01 3:02PM EDT | 2024-06-07 | 85.82 | 88.20 | 90.00 | -3.68 | -4.11% | 4 | 19 | 62.37% |
NVDA240621C00815000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 98.12 | 96.10 | 97.10 | +11.72 | +13.56% | 61 | 567 | 59.22% |
NVDA240719C00815000 | 2024-05-02 1:03PM EDT | 2024-07-19 | 102.40 | 108.25 | 109.80 | +3.75 | +3.80% | 14 | 47 | 55.72% |
NVDA241220C00815000 | 2024-05-02 10:21AM EDT | 2024-12-20 | 155.78 | 169.20 | 171.00 | +4.45 | +2.94% | 1 | 13 | 55.90% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503P00815000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.75 | 0.72 | 0.82 | -6.05 | -88.97% | 19,567 | 2,927 | 64.40% |
NVDA240510P00815000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 7.76 | 7.40 | 7.75 | -9.14 | -54.08% | 779 | 1,648 | 47.03% |
NVDA240517P00815000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 14.17 | 13.70 | 14.05 | -9.93 | -41.20% | 580 | 1,757 | 45.80% |
NVDA240524P00815000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 35.50 | 33.95 | 35.65 | -0.50 | -1.39% | 9 | 260 | 65.56% |
NVDA240531P00815000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 36.90 | 37.40 | 38.45 | -11.50 | -23.76% | 19 | 285 | 60.60% |
NVDA240607P00815000 | 2024-05-02 3:43PM EDT | 2024-06-07 | 41.01 | 40.75 | 42.75 | -7.54 | -15.53% | 21 | 17 | 58.22% |
NVDA240621P00815000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 46.35 | 46.80 | 47.50 | -2.98 | -6.04% | 48 | 502 | 53.96% |
NVDA240719P00815000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 55.30 | 55.95 | 56.80 | -3.70 | -6.27% | 54 | 90 | 49.68% |
NVDA241220P00815000 | 2024-04-29 12:44PM EDT | 2024-12-20 | 96.25 | 99.20 | 100.30 | 0.00 | - | 3 | 110 | 45.62% |