Mercado fechará em 54 mins
BOVESPA
122.382,34 +50,95 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.444,18 -159,87 (-0,30%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,50 -20,30 (-0,87%) Bitcoin USD
60.799,23 -1.456,03 (-2,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:06PM EDT. Mercado aberto.
Preço de exercício:101.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00101000 | 2024-06-26 2:11PM EDT | 2024-06-28 | 22.77 | 22.40 | 22.70 | +4.67 | +25.80% | 42 | 1,962 | 139.84% |
| NVDA240705C00101000 | 2024-06-26 2:22PM EDT | 2024-07-05 | 22.65 | 22.70 | 22.90 | +2.75 | +13.82% | 111 | 333 | 86.62% |
| NVDA240712C00101000 | 2024-06-26 9:30AM EDT | 2024-07-12 | 25.75 | 22.90 | 23.20 | +6.95 | +36.97% | 8 | 89 | 72.71% |
| NVDA240719C00101000 | 2024-06-25 2:39PM EDT | 2024-07-19 | 24.80 | 23.30 | 23.45 | +5.25 | +26.85% | 74 | 6,010 | 67.11% |
| NVDA240726C00101000 | 2024-06-26 1:36PM EDT | 2024-07-26 | 24.25 | 23.65 | 24.00 | -1.25 | -4.90% | 7 | 42 | 65.41% |
| NVDA240802C00101000 | 2024-06-25 3:28PM EDT | 2024-08-02 | 26.45 | 24.10 | 24.35 | 0.00 | - | 42 | 41 | 63.70% |
| NVDA240816C00101000 | 2024-06-26 11:43AM EDT | 2024-08-16 | 24.99 | 25.00 | 25.20 | -1.06 | -4.07% | 14 | 4,799 | 62.33% |
| NVDA240920C00101000 | 2024-06-26 2:13PM EDT | 2024-09-20 | 27.85 | 27.60 | 27.75 | +2.65 | +10.52% | 211 | 5,260 | 63.83% |
| NVDA241018C00101000 | 2024-06-26 10:22AM EDT | 2024-10-18 | 29.55 | 28.80 | 29.00 | +3.25 | +12.36% | 4 | 658 | 61.49% |
| NVDA241115C00101000 | 2024-06-26 1:01PM EDT | 2024-11-15 | 30.38 | 30.20 | 30.40 | -1.92 | -5.94% | 2 | 4,473 | 61.07% |
| NVDA241220C00101000 | 2024-06-26 10:59AM EDT | 2024-12-20 | 32.93 | 32.10 | 32.30 | +3.66 | +12.50% | 34 | 2,419 | 61.77% |
| NVDA250117C00101000 | 2024-06-26 11:02AM EDT | 2025-01-17 | 33.50 | 33.15 | 33.35 | +2.86 | +9.33% | 1 | 4,801 | 60.98% |
| NVDA250221C00101000 | 2024-06-26 11:43AM EDT | 2025-02-21 | 34.70 | 34.70 | 34.90 | +2.25 | +6.93% | 1 | 1,009 | 61.19% |
| NVDA250620C00101000 | 2024-06-25 12:44PM EDT | 2025-06-20 | 41.75 | 38.95 | 39.15 | +4.75 | +12.84% | 1 | 7,726 | 60.73% |
| NVDA251219C00101000 | 2024-06-25 2:38PM EDT | 2025-12-19 | 45.50 | 44.50 | 44.80 | 0.00 | - | 3 | 1,569 | 60.91% |
| NVDA260116C00101000 | 2024-06-25 11:14AM EDT | 2026-01-16 | 46.00 | 45.30 | 45.65 | 0.00 | - | 1 | 1,399 | 61.04% |
| NVDA260618C00101000 | 2024-06-26 9:44AM EDT | 2026-06-18 | 51.60 | 49.05 | 49.65 | +7.10 | +15.96% | 1 | 390 | 61.12% |
| NVDA261218C00101000 | 2024-06-26 2:16PM EDT | 2026-12-18 | 53.63 | 53.15 | 53.65 | +2.43 | +4.75% | 4 | 834 | 61.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00101000 | 2024-06-26 2:22PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 479 | 4,789 | 95.31% |
| NVDA240705P00101000 | 2024-06-26 1:47PM EDT | 2024-07-05 | 0.15 | 0.15 | 0.16 | -0.18 | -54.55% | 265 | 1,765 | 65.23% |
| NVDA240712P00101000 | 2024-06-26 2:06PM EDT | 2024-07-12 | 0.30 | 0.29 | 0.31 | -0.42 | -58.33% | 15 | 460 | 56.74% |
| NVDA240719P00101000 | 2024-06-26 12:53PM EDT | 2024-07-19 | 0.54 | 0.54 | 0.55 | -0.62 | -53.45% | 330 | 6,214 | 54.54% |
| NVDA240726P00101000 | 2024-06-26 1:19PM EDT | 2024-07-26 | 0.72 | 0.77 | 0.80 | +0.12 | +20.00% | 124 | 762 | 52.64% |
| NVDA240802P00101000 | 2024-06-26 2:39PM EDT | 2024-08-02 | 1.07 | 1.05 | 1.08 | +0.23 | +27.38% | 102 | 130 | 51.76% |
| NVDA240816P00101000 | 2024-06-26 1:51PM EDT | 2024-08-16 | 1.60 | 1.68 | 1.70 | +0.20 | +14.29% | 301 | 2,364 | 51.12% |
| NVDA240920P00101000 | 2024-06-26 2:05PM EDT | 2024-09-20 | 3.70 | 3.70 | 3.75 | -1.22 | -24.80% | 94 | 4,024 | 53.44% |
| NVDA241018P00101000 | 2024-06-26 1:43PM EDT | 2024-10-18 | 4.45 | 4.55 | 4.65 | -1.15 | -20.54% | 31 | 941 | 51.09% |
| NVDA241115P00101000 | 2024-06-26 12:33PM EDT | 2024-11-15 | 5.30 | 5.50 | 5.60 | +0.20 | +3.92% | 9 | 2,395 | 50.11% |
| NVDA241220P00101000 | 2024-06-26 12:50PM EDT | 2024-12-20 | 6.90 | 6.80 | 6.90 | -1.25 | -15.34% | 26 | 3,556 | 50.00% |
| NVDA250117P00101000 | 2024-06-26 12:51PM EDT | 2025-01-17 | 7.53 | 7.45 | 7.55 | -0.72 | -8.73% | 4 | 2,817 | 48.96% |
| NVDA250221P00101000 | 2024-06-25 10:44AM EDT | 2025-02-21 | 9.05 | 8.50 | 8.60 | -0.54 | -5.63% | 1 | 969 | 48.65% |
| NVDA250620P00101000 | 2024-06-25 11:45AM EDT | 2025-06-20 | 11.25 | 11.20 | 11.35 | -1.20 | -9.64% | 11 | 1,183 | 46.90% |
| NVDA251219P00101000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 14.40 | 14.75 | 14.95 | -0.27 | -1.84% | 1 | 470 | 45.63% |
| NVDA260116P00101000 | 2024-06-21 9:50AM EDT | 2026-01-16 | 15.25 | 15.20 | 15.40 | 0.00 | - | 2 | 609 | 45.39% |
| NVDA260618P00101000 | 2024-06-25 1:42PM EDT | 2026-06-18 | 17.30 | 17.60 | 17.80 | -1.45 | -7.73% | 1 | 790 | 44.54% |
| NVDA261218P00101000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 21.03 | 19.95 | 20.15 | 0.00 | - | 60 | 277 | 43.50% |
© 2024 Yahoo. Todos os direitos reservados.