Mercado fechará em 1 h 2 min
BOVESPA
122.502,98 +171,59 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.461,13 -142,92 (-0,27%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,90 -19,90 (-0,85%) 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 02:58PM EDT. Mercado aberto.
Preço de exercício:104.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00104000 | 2024-06-26 1:36PM EDT | 2024-06-28 | 20.00 | 19.10 | 19.30 | +5.20 | +35.14% | 181 | 3,185 | 104.10% |
| NVDA240705C00104000 | 2024-06-25 3:48PM EDT | 2024-07-05 | 22.44 | 19.40 | 19.80 | +7.46 | +49.80% | 18 | 3,640 | 74.71% |
| NVDA240712C00104000 | 2024-06-25 3:32PM EDT | 2024-07-12 | 22.85 | 19.80 | 19.90 | +6.05 | +36.01% | 88 | 156 | 63.23% |
| NVDA240719C00104000 | 2024-06-26 2:06PM EDT | 2024-07-19 | 20.70 | 20.25 | 20.45 | +4.25 | +25.84% | 51 | 35,754 | 61.55% |
| NVDA240726C00104000 | 2024-06-26 2:33PM EDT | 2024-07-26 | 21.25 | 20.70 | 20.85 | +1.48 | +7.49% | 7 | 118 | 59.60% |
| NVDA240802C00104000 | 2024-06-25 3:10PM EDT | 2024-08-02 | 22.00 | 21.25 | 21.40 | -0.95 | -4.14% | 2 | 17 | 59.61% |
| NVDA240816C00104000 | 2024-06-26 2:23PM EDT | 2024-08-16 | 22.55 | 22.35 | 22.55 | -1.95 | -7.96% | 132 | 6,449 | 60.13% |
| NVDA240920C00104000 | 2024-06-26 12:51PM EDT | 2024-09-20 | 25.30 | 25.15 | 25.25 | +3.25 | +14.74% | 24 | 4,969 | 61.95% |
| NVDA241018C00104000 | 2024-06-25 11:55AM EDT | 2024-10-18 | 27.99 | 26.50 | 26.70 | +3.44 | +14.01% | 13 | 3,048 | 60.30% |
| NVDA241115C00104000 | 2024-06-25 3:43PM EDT | 2024-11-15 | 30.20 | 28.10 | 28.30 | 0.00 | - | 168 | 3,933 | 60.50% |
| NVDA241220C00104000 | 2024-06-26 12:17PM EDT | 2024-12-20 | 30.75 | 29.90 | 30.10 | +2.53 | +8.97% | 28 | 1,928 | 60.60% |
| NVDA250117C00104000 | 2024-06-26 2:35PM EDT | 2025-01-17 | 31.35 | 30.95 | 31.10 | +3.15 | +11.17% | 304 | 4,696 | 59.66% |
| NVDA250221C00104000 | 2024-06-25 11:11AM EDT | 2025-02-21 | 32.93 | 32.60 | 32.80 | +2.15 | +6.99% | 120 | 2,464 | 60.16% |
| NVDA250321C00104000 | 2024-06-26 2:41PM EDT | 2025-03-21 | 33.80 | 33.70 | 34.00 | +3.05 | +9.92% | 108 | 3,534 | 60.19% |
| NVDA250620C00104000 | 2024-06-26 1:09PM EDT | 2025-06-20 | 37.80 | 37.15 | 37.35 | +3.56 | +10.40% | 26 | 2,885 | 60.28% |
| NVDA250919C00104000 | 2024-06-26 12:09PM EDT | 2025-09-19 | 40.80 | 40.00 | 40.40 | +2.00 | +5.15% | 5 | 1,121 | 60.26% |
| NVDA251219C00104000 | 2024-06-26 9:32AM EDT | 2025-12-19 | 45.57 | 42.90 | 43.10 | +5.04 | +12.44% | 10 | 950 | 60.54% |
| NVDA260116C00104000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 45.00 | 43.65 | 43.95 | 0.00 | - | 24 | 1,953 | 60.60% |
| NVDA260618C00104000 | 2024-06-24 2:33PM EDT | 2026-06-18 | 44.25 | 47.45 | 47.85 | 0.00 | - | 50 | 281 | 60.52% |
| NVDA261218C00104000 | 2024-06-25 10:20AM EDT | 2026-12-18 | 50.65 | 51.55 | 52.15 | +0.05 | +0.10% | 2 | 536 | 60.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00104000 | 2024-06-26 2:09PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 3,353 | 7,480 | 87.50% |
| NVDA240705P00104000 | 2024-06-26 2:42PM EDT | 2024-07-05 | 0.22 | 0.21 | 0.22 | -0.35 | -62.50% | 2,625 | 11,493 | 60.35% |
| NVDA240712P00104000 | 2024-06-26 12:29PM EDT | 2024-07-12 | 0.39 | 0.44 | 0.45 | -0.68 | -63.55% | 260 | 806 | 54.15% |
| NVDA240719P00104000 | 2024-06-26 2:41PM EDT | 2024-07-19 | 0.79 | 0.78 | 0.80 | -0.87 | -52.41% | 1,276 | 7,652 | 52.86% |
| NVDA240726P00104000 | 2024-06-26 2:36PM EDT | 2024-07-26 | 1.08 | 1.11 | 1.14 | +0.31 | +40.26% | 50 | 577 | 51.61% |
| NVDA240802P00104000 | 2024-06-26 2:21PM EDT | 2024-08-02 | 1.43 | 1.47 | 1.50 | +0.31 | +27.68% | 26 | 169 | 51.00% |
| NVDA240816P00104000 | 2024-06-26 2:36PM EDT | 2024-08-16 | 2.17 | 2.21 | 2.26 | +0.33 | +17.93% | 99 | 5,805 | 50.54% |
| NVDA240920P00104000 | 2024-06-26 2:04PM EDT | 2024-09-20 | 4.50 | 4.55 | 4.60 | -1.30 | -22.41% | 139 | 5,295 | 53.26% |
| NVDA241018P00104000 | 2024-06-26 11:19AM EDT | 2024-10-18 | 5.35 | 5.45 | 5.55 | -1.55 | -22.46% | 92 | 1,278 | 50.79% |
| NVDA241115P00104000 | 2024-06-25 1:45PM EDT | 2024-11-15 | 5.55 | 6.50 | 6.60 | -0.47 | -7.81% | 3 | 2,291 | 50.16% |
| NVDA241220P00104000 | 2024-06-26 1:50PM EDT | 2024-12-20 | 7.75 | 7.90 | 7.95 | -1.11 | -12.53% | 5 | 5,192 | 49.90% |
| NVDA250117P00104000 | 2024-06-24 3:56PM EDT | 2025-01-17 | 9.10 | 8.55 | 8.70 | -0.85 | -8.54% | 1 | 4,247 | 48.90% |
| NVDA250221P00104000 | 2024-06-24 11:35AM EDT | 2025-02-21 | 10.65 | 9.60 | 9.70 | 0.00 | - | 450 | 669 | 48.27% |
| NVDA250321P00104000 | 2024-06-26 1:43PM EDT | 2025-03-21 | 10.21 | 10.40 | 10.50 | -1.04 | -9.24% | 111 | 1,379 | 47.99% |
| NVDA250620P00104000 | 2024-06-25 1:06PM EDT | 2025-06-20 | 12.40 | 12.50 | 12.65 | -1.60 | -11.43% | 110 | 2,280 | 46.78% |
| NVDA250919P00104000 | 2024-06-24 11:23AM EDT | 2025-09-19 | 15.75 | 14.35 | 14.60 | 0.00 | - | 1 | 199 | 46.05% |
| NVDA251219P00104000 | 2024-06-21 1:29PM EDT | 2025-12-19 | 15.75 | 16.10 | 16.30 | 0.00 | - | 22 | 452 | 45.37% |
| NVDA260116P00104000 | 2024-06-25 9:32AM EDT | 2026-01-16 | 17.50 | 16.50 | 16.70 | 0.00 | - | 6 | 3,461 | 45.02% |
| NVDA260618P00104000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 17.64 | 18.80 | 19.25 | 0.00 | - | - | 80 | 44.35% |
| NVDA261218P00104000 | 2024-06-25 2:55PM EDT | 2026-12-18 | 20.98 | 21.45 | 21.60 | +1.33 | +6.77% | 5 | 339 | 43.22% |
© 2024 Yahoo. Todos os direitos reservados.