Mercado fechará em 1 h 1 min
BOVESPA
122.484,72 +153,33 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.449,71 -154,34 (-0,29%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.883,64 -1.290,16 (-2,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara28 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00100000 | 2024-06-26 2:41PM EDT | 2024-06-28 | 23.18 | 23.35 | 23.40 | +4.68 | +25.30% | 452 | 4,668 | 147.95% |
| NVDA240705C00100000 | 2024-06-26 2:41PM EDT | 2024-07-05 | 23.43 | 23.45 | 23.70 | +4.78 | +25.63% | 351 | 1,156 | 89.06% |
| NVDA240712C00100000 | 2024-06-26 2:14PM EDT | 2024-07-12 | 24.33 | 23.65 | 24.00 | +5.23 | +27.38% | 60 | 563 | 74.76% |
| NVDA240719C00100000 | 2024-06-26 2:42PM EDT | 2024-07-19 | 24.00 | 24.10 | 24.30 | +4.36 | +22.20% | 1,024 | 54,427 | 69.87% |
| NVDA240726C00100000 | 2024-06-26 2:01PM EDT | 2024-07-26 | 24.88 | 24.40 | 24.60 | -2.12 | -7.85% | 152 | 821 | 65.82% |
| NVDA240802C00100000 | 2024-06-26 2:44PM EDT | 2024-08-02 | 25.00 | 24.75 | 25.00 | -2.68 | -9.79% | 57 | 495 | 63.99% |
| NVDA240816C00100000 | 2024-06-26 2:43PM EDT | 2024-08-16 | 25.70 | 25.70 | 25.85 | -2.70 | -9.51% | 6,694 | 46,110 | 63.07% |
| NVDA240920C00100000 | 2024-06-26 2:25PM EDT | 2024-09-20 | 28.59 | 28.10 | 28.30 | +4.29 | +17.65% | 344 | 54,068 | 63.87% |
| NVDA241018C00100000 | 2024-06-26 2:11PM EDT | 2024-10-18 | 29.80 | 29.55 | 29.75 | +4.10 | +15.95% | 109 | 7,516 | 62.74% |
| NVDA241115C00100000 | 2024-06-26 12:21PM EDT | 2024-11-15 | 31.73 | 30.60 | 30.85 | -1.38 | -4.17% | 20 | 9,217 | 60.89% |
| NVDA241220C00100000 | 2024-06-26 2:22PM EDT | 2024-12-20 | 32.75 | 32.70 | 32.90 | +3.89 | +13.48% | 1,638 | 28,300 | 62.38% |
| NVDA250117C00100000 | 2024-06-26 2:43PM EDT | 2025-01-17 | 33.70 | 33.55 | 33.70 | +3.85 | +12.83% | 474 | 51,486 | 60.82% |
| NVDA250221C00100000 | 2024-06-26 2:20PM EDT | 2025-02-21 | 35.45 | 35.10 | 35.30 | +2.40 | +7.26% | 68 | 3,013 | 61.18% |
| NVDA250321C00100000 | 2024-06-26 2:31PM EDT | 2025-03-21 | 36.55 | 36.10 | 36.25 | +3.80 | +11.60% | 146 | 10,464 | 60.79% |
| NVDA250620C00100000 | 2024-06-26 2:11PM EDT | 2025-06-20 | 39.84 | 39.50 | 39.75 | +4.02 | +11.22% | 268 | 20,050 | 61.28% |
| NVDA250919C00100000 | 2024-06-26 2:43PM EDT | 2025-09-19 | 42.33 | 42.15 | 42.45 | +2.99 | +7.53% | 22 | 1,605 | 60.79% |
| NVDA251219C00100000 | 2024-06-26 12:08PM EDT | 2025-12-19 | 45.75 | 44.65 | 45.15 | -0.90 | -1.93% | 6 | 10,141 | 60.80% |
| NVDA260116C00100000 | 2024-06-26 2:37PM EDT | 2026-01-16 | 45.92 | 45.50 | 45.90 | -1.73 | -3.63% | 319 | 24,711 | 60.90% |
| NVDA260618C00100000 | 2024-06-26 12:34PM EDT | 2026-06-18 | 50.85 | 49.40 | 49.75 | +4.85 | +10.54% | 39 | 9,341 | 61.05% |
| NVDA261218C00100000 | 2024-06-26 2:43PM EDT | 2026-12-18 | 53.60 | 53.55 | 54.10 | +3.60 | +7.20% | 126 | 18,054 | 61.48% |
Opções de vendapara28 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00100000 | 2024-06-26 2:43PM EDT | 2024-06-28 | 0.02 | 0.03 | 0.04 | -0.10 | -83.33% | 7,953 | 68,959 | 98.44% |
| NVDA240705P00100000 | 2024-06-26 2:39PM EDT | 2024-07-05 | 0.14 | 0.14 | 0.15 | -0.14 | -50.00% | 5,047 | 16,988 | 66.80% |
| NVDA240712P00100000 | 2024-06-26 2:43PM EDT | 2024-07-12 | 0.29 | 0.27 | 0.28 | -0.34 | -53.97% | 2,082 | 4,801 | 57.62% |
| NVDA240719P00100000 | 2024-06-26 2:42PM EDT | 2024-07-19 | 0.50 | 0.48 | 0.50 | -0.53 | -51.46% | 9,984 | 51,808 | 54.93% |
| NVDA240726P00100000 | 2024-06-26 2:40PM EDT | 2024-07-26 | 0.70 | 0.69 | 0.73 | +0.15 | +27.27% | 1,275 | 5,443 | 52.88% |
| NVDA240802P00100000 | 2024-06-26 2:40PM EDT | 2024-08-02 | 0.97 | 0.95 | 0.99 | +0.19 | +24.36% | 893 | 1,420 | 51.95% |
| NVDA240816P00100000 | 2024-06-26 2:38PM EDT | 2024-08-16 | 1.55 | 1.56 | 1.59 | +0.27 | +21.09% | 9,047 | 41,472 | 51.42% |
| NVDA240920P00100000 | 2024-06-26 2:40PM EDT | 2024-09-20 | 3.50 | 3.45 | 3.50 | -1.15 | -25.00% | 2,823 | 30,272 | 53.26% |
| NVDA241018P00100000 | 2024-06-26 2:40PM EDT | 2024-10-18 | 4.35 | 4.30 | 4.40 | -1.20 | -21.62% | 521 | 13,474 | 51.06% |
| NVDA241115P00100000 | 2024-06-26 2:42PM EDT | 2024-11-15 | 5.35 | 5.30 | 5.35 | +0.65 | +13.83% | 624 | 13,015 | 50.31% |
| NVDA241220P00100000 | 2024-06-26 2:42PM EDT | 2024-12-20 | 6.60 | 6.60 | 6.65 | -1.20 | -15.38% | 1,854 | 31,831 | 50.27% |
| NVDA250117P00100000 | 2024-06-26 2:42PM EDT | 2025-01-17 | 7.25 | 7.15 | 7.25 | -1.20 | -14.20% | 3,660 | 23,902 | 48.98% |
| NVDA250221P00100000 | 2024-06-26 12:55PM EDT | 2025-02-21 | 8.20 | 8.25 | 8.35 | -1.30 | -13.68% | 14 | 15,140 | 48.90% |
| NVDA250321P00100000 | 2024-06-26 1:31PM EDT | 2025-03-21 | 8.85 | 8.85 | 8.95 | -1.30 | -12.81% | 340 | 9,945 | 48.12% |
| NVDA250620P00100000 | 2024-06-26 2:40PM EDT | 2025-06-20 | 10.95 | 10.90 | 11.05 | -1.48 | -11.91% | 864 | 15,580 | 47.07% |
| NVDA250919P00100000 | 2024-06-26 1:11PM EDT | 2025-09-19 | 12.74 | 12.70 | 12.90 | -1.43 | -10.09% | 57 | 2,333 | 46.30% |
| NVDA251219P00100000 | 2024-06-26 2:02PM EDT | 2025-12-19 | 14.40 | 14.45 | 14.60 | +0.58 | +4.20% | 74 | 6,490 | 45.75% |
| NVDA260116P00100000 | 2024-06-26 2:42PM EDT | 2026-01-16 | 14.98 | 14.85 | 15.00 | +0.67 | +4.72% | 52 | 9,746 | 45.42% |
| NVDA260618P00100000 | 2024-06-26 11:08AM EDT | 2026-06-18 | 17.30 | 17.20 | 17.45 | -1.40 | -7.49% | 13 | 5,414 | 44.70% |
| NVDA261218P00100000 | 2024-06-26 2:00PM EDT | 2026-12-18 | 19.50 | 19.50 | 19.75 | -1.35 | -6.47% | 102 | 5,556 | 43.60% |
© 2024 Yahoo. Todos os direitos reservados.