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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503C00915000 | 2024-05-03 9:54AM EDT | 2024-05-03 | 0.56 | 0.56 | 0.60 | +0.29 | +96.67% | 2,746 | 3,133 | 48.63% |
NVDA240510C00915000 | 2024-05-03 9:54AM EDT | 2024-05-10 | 11.85 | 12.00 | 12.20 | +5.45 | +88.33% | 516 | 1,458 | 49.37% |
NVDA240517C00915000 | 2024-05-03 9:53AM EDT | 2024-05-17 | 21.22 | 20.60 | 20.85 | +8.32 | +64.50% | 243 | 6,927 | 49.32% |
NVDA240524C00915000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 36.04 | 45.15 | 46.05 | 0.00 | - | 83 | 220 | 70.25% |
NVDA240531C00915000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 50.39 | 49.55 | 50.40 | +9.61 | +25.30% | 6 | 130 | 65.65% |
NVDA240607C00915000 | 2024-05-02 2:54PM EDT | 2024-06-07 | 42.51 | 54.10 | 54.90 | 0.00 | - | 2 | 16 | 63.05% |
NVDA240621C00915000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 62.45 | 61.60 | 62.15 | +12.50 | +25.03% | 2 | 333 | 59.20% |
NVDA240719C00915000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 69.05 | 75.35 | 76.00 | +5.95 | +9.43% | 9 | 36 | 55.91% |
NVDA241220C00915000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 135.50 | 140.40 | 142.00 | +8.55 | +6.73% | 5 | 22 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240503P00915000 | 2024-05-03 9:48AM EDT | 2024-05-03 | 33.50 | 30.60 | 31.15 | -23.95 | -41.69% | 7 | 291 | 0.00% |
NVDA240510P00915000 | 2024-05-02 3:27PM EDT | 2024-05-10 | 59.20 | 40.40 | 42.60 | 0.00 | - | 15 | 71 | 38.15% |
NVDA240517P00915000 | 2024-05-03 9:52AM EDT | 2024-05-17 | 50.00 | 48.80 | 49.70 | -18.54 | -27.05% | 3 | 552 | 39.48% |
NVDA240524P00915000 | 2024-05-02 10:20AM EDT | 2024-05-24 | 105.00 | 71.20 | 73.70 | 0.00 | - | 1 | 59 | 60.28% |
NVDA240531P00915000 | 2024-04-26 2:48PM EDT | 2024-05-31 | 89.97 | 76.40 | 77.25 | 0.00 | - | 5 | 7 | 57.00% |
NVDA240621P00915000 | 2024-05-02 12:29PM EDT | 2024-06-21 | 108.60 | 86.30 | 86.85 | 0.00 | - | 73 | 243 | 50.99% |
NVDA240719P00915000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 99.65 | 96.60 | 97.20 | -16.00 | -13.83% | 3 | 15 | 47.41% |