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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503C00895000 | 2024-05-03 10:42AM EDT | 2024-05-03 | 1.58 | 1.76 | 1.85 | +0.47 | +42.34% | 13,653 | 2,362 | 36.48% |
NVDA240510C00895000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 16.65 | 16.60 | 16.85 | +6.15 | +58.57% | 1,688 | 1,068 | 44.60% |
NVDA240517C00895000 | 2024-05-03 10:39AM EDT | 2024-05-17 | 26.25 | 25.85 | 26.15 | +7.85 | +42.66% | 589 | 1,557 | 45.82% |
NVDA240524C00895000 | 2024-05-03 10:39AM EDT | 2024-05-24 | 51.35 | 51.05 | 51.85 | +7.82 | +17.96% | 49 | 280 | 67.25% |
NVDA240531C00895000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 57.85 | 55.45 | 56.15 | +11.65 | +25.22% | 7 | 133 | 62.96% |
NVDA240607C00895000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 58.80 | 59.85 | 60.45 | +6.55 | +12.54% | 20 | 22 | 60.45% |
NVDA240621C00895000 | 2024-05-03 10:07AM EDT | 2024-06-21 | 65.00 | 68.55 | 69.10 | +7.55 | +13.14% | 109 | 1,330 | 57.97% |
NVDA240719C00895000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 80.18 | 82.35 | 83.05 | +11.74 | +17.15% | 2 | 120 | 54.96% |
NVDA241220C00895000 | 2024-04-26 1:06PM EDT | 2024-12-20 | 147.05 | 145.65 | 147.40 | 0.00 | - | 5 | 5 | 54.85% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503P00895000 | 2024-05-03 10:37AM EDT | 2024-05-03 | 16.72 | 15.60 | 16.10 | -19.48 | -53.81% | 539 | 975 | 34.67% |
NVDA240510P00895000 | 2024-05-03 10:28AM EDT | 2024-05-10 | 31.10 | 28.60 | 29.45 | -14.55 | -31.87% | 260 | 488 | 40.89% |
NVDA240517P00895000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 39.62 | 37.90 | 38.25 | -12.63 | -24.17% | 277 | 1,745 | 42.45% |
NVDA240524P00895000 | 2024-05-03 10:40AM EDT | 2024-05-24 | 62.58 | 61.80 | 63.30 | -18.66 | -22.97% | 19 | 136 | 63.33% |
NVDA240531P00895000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 66.50 | 66.25 | 67.10 | -18.80 | -22.04% | 20 | 28 | 59.33% |
NVDA240621P00895000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 74.00 | 76.40 | 77.00 | -14.65 | -16.53% | 2 | 308 | 52.90% |
NVDA240719P00895000 | 2024-05-03 10:33AM EDT | 2024-07-19 | 87.55 | 85.95 | 86.35 | -27.95 | -24.20% | 20 | 12 | 48.30% |
NVDA241220P00895000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 140.50 | 131.55 | 132.70 | 0.00 | - | 1 | 5 | 44.63% |