Mercado fechará em 58 mins
BOVESPA
122.449,19 +117,80 (+0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.461,12 -142,93 (-0,27%) PETROLEO CRU
80,80 -0,03 (-0,04%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.911,31 -1.239,66 (-1,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:02PM EDT. Mercado aberto.
Preço de exercício:106.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00106000 | 2024-06-26 2:34PM EDT | 2024-06-28 | 17.63 | 17.45 | 17.65 | +4.63 | +35.62% | 57 | 2,636 | 117.38% |
| NVDA240705C00106000 | 2024-06-26 2:35PM EDT | 2024-07-05 | 18.00 | 17.80 | 18.05 | +4.26 | +31.00% | 50 | 376 | 75.78% |
| NVDA240712C00106000 | 2024-06-26 1:27PM EDT | 2024-07-12 | 18.55 | 18.10 | 18.35 | +3.60 | +24.08% | 28 | 331 | 63.97% |
| NVDA240719C00106000 | 2024-06-26 2:44PM EDT | 2024-07-19 | 18.75 | 18.75 | 18.95 | +3.75 | +25.00% | 68 | 6,312 | 62.70% |
| NVDA240726C00106000 | 2024-06-25 3:53PM EDT | 2024-07-26 | 23.00 | 19.25 | 19.45 | +1.45 | +6.73% | 1 | 136 | 60.77% |
| NVDA240802C00106000 | 2024-06-25 3:44PM EDT | 2024-08-02 | 22.15 | 19.60 | 20.05 | 0.00 | - | 46 | 65 | 59.40% |
| NVDA240816C00106000 | 2024-06-26 2:43PM EDT | 2024-08-16 | 20.75 | 21.00 | 21.15 | -2.25 | -9.78% | 59 | 3,977 | 60.22% |
| NVDA240920C00106000 | 2024-06-26 11:58AM EDT | 2024-09-20 | 24.67 | 24.00 | 24.10 | +2.87 | +13.17% | 104 | 5,269 | 62.40% |
| NVDA241018C00106000 | 2024-06-26 1:58PM EDT | 2024-10-18 | 25.86 | 25.45 | 25.60 | +3.11 | +13.67% | 3 | 1,051 | 60.78% |
| NVDA241115C00106000 | 2024-06-26 2:41PM EDT | 2024-11-15 | 26.84 | 26.95 | 27.10 | -2.18 | -7.51% | 3 | 5,046 | 60.33% |
| NVDA241220C00106000 | 2024-06-26 1:05PM EDT | 2024-12-20 | 29.05 | 29.00 | 29.15 | +3.70 | +14.60% | 21 | 3,065 | 61.12% |
| NVDA250117C00106000 | 2024-06-26 2:40PM EDT | 2025-01-17 | 30.00 | 30.00 | 30.20 | +1.85 | +6.57% | 21 | 3,106 | 60.07% |
| NVDA250221C00106000 | 2024-06-24 3:59PM EDT | 2025-02-21 | 28.10 | 31.70 | 31.90 | 0.00 | - | 13 | 2,250 | 60.50% |
| NVDA250321C00106000 | 2024-06-26 11:05AM EDT | 2025-03-21 | 32.95 | 32.80 | 32.95 | +2.74 | +9.07% | 2 | 2,849 | 60.22% |
| NVDA250620C00106000 | 2024-06-26 2:14PM EDT | 2025-06-20 | 36.55 | 36.10 | 36.30 | +2.17 | +6.31% | 1 | 1,502 | 59.98% |
| NVDA250919C00106000 | 2024-06-25 10:24AM EDT | 2025-09-19 | 38.00 | 39.00 | 39.60 | +1.29 | +3.51% | 5 | 223 | 60.20% |
| NVDA251219C00106000 | 2024-06-26 9:34AM EDT | 2025-12-19 | 44.05 | 41.95 | 42.25 | +1.15 | +2.68% | 20 | 700 | 60.40% |
| NVDA260116C00106000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.62 | 42.75 | 42.95 | 0.00 | - | 40 | 672 | 60.34% |
| NVDA260618C00106000 | 2024-06-25 10:53AM EDT | 2026-06-18 | 45.82 | 46.85 | 47.20 | +1.87 | +4.25% | 40 | 456 | 60.75% |
| NVDA261218C00106000 | 2024-06-26 9:53AM EDT | 2026-12-18 | 54.30 | 50.75 | 51.35 | +5.75 | +11.84% | 4 | 497 | 60.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00106000 | 2024-06-26 2:34PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | -0.28 | -80.00% | 4,554 | 7,532 | 81.25% |
| NVDA240705P00106000 | 2024-06-26 2:44PM EDT | 2024-07-05 | 0.28 | 0.26 | 0.27 | -0.53 | -65.43% | 795 | 3,035 | 57.32% |
| NVDA240712P00106000 | 2024-06-26 2:40PM EDT | 2024-07-12 | 0.58 | 0.56 | 0.58 | -0.89 | -60.54% | 342 | 1,277 | 52.69% |
| NVDA240719P00106000 | 2024-06-26 2:47PM EDT | 2024-07-19 | 0.97 | 0.96 | 0.97 | -1.11 | -53.88% | 928 | 6,875 | 51.47% |
| NVDA240726P00106000 | 2024-06-26 2:25PM EDT | 2024-07-26 | 1.33 | 1.34 | 1.37 | +0.27 | +25.47% | 238 | 1,325 | 50.51% |
| NVDA240802P00106000 | 2024-06-26 1:56PM EDT | 2024-08-02 | 1.66 | 1.71 | 1.79 | +0.33 | +24.81% | 56 | 228 | 50.37% |
| NVDA240816P00106000 | 2024-06-26 2:40PM EDT | 2024-08-16 | 2.63 | 2.58 | 2.62 | +0.44 | +20.09% | 221 | 4,338 | 50.02% |
| NVDA240920P00106000 | 2024-06-26 2:16PM EDT | 2024-09-20 | 5.00 | 5.05 | 5.15 | -1.65 | -24.81% | 58 | 2,212 | 52.78% |
| NVDA241018P00106000 | 2024-06-26 2:36PM EDT | 2024-10-18 | 6.06 | 6.05 | 6.10 | -1.44 | -19.20% | 9 | 978 | 50.40% |
| NVDA241115P00106000 | 2024-06-26 10:25AM EDT | 2024-11-15 | 6.50 | 7.10 | 7.20 | +0.05 | +0.78% | 7 | 581 | 49.73% |
| NVDA241220P00106000 | 2024-06-26 2:11PM EDT | 2024-12-20 | 8.55 | 8.55 | 8.65 | -1.65 | -16.18% | 41 | 3,310 | 49.70% |
| NVDA250117P00106000 | 2024-06-26 12:32PM EDT | 2025-01-17 | 8.95 | 9.20 | 9.35 | -1.46 | -14.02% | 11 | 3,582 | 48.46% |
| NVDA250221P00106000 | 2024-06-26 12:32PM EDT | 2025-02-21 | 10.05 | 10.35 | 10.50 | -1.29 | -11.38% | 10 | 183 | 48.23% |
| NVDA250321P00106000 | 2024-06-26 12:48PM EDT | 2025-03-21 | 11.12 | 11.05 | 11.20 | -1.53 | -12.09% | 35 | 1,537 | 47.61% |
| NVDA250620P00106000 | 2024-06-26 2:24PM EDT | 2025-06-20 | 13.30 | 13.35 | 13.45 | -1.35 | -9.22% | 42 | 855 | 46.56% |
| NVDA250919P00106000 | 2024-06-24 1:56PM EDT | 2025-09-19 | 16.47 | 15.10 | 15.40 | 0.00 | - | 6 | 122 | 45.76% |
| NVDA251219P00106000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 15.46 | 16.95 | 17.15 | 0.00 | - | - | 230 | 45.14% |
| NVDA260116P00106000 | 2024-06-24 12:18PM EDT | 2026-01-16 | 18.55 | 17.40 | 17.60 | 0.00 | - | 1 | 361 | 44.87% |
| NVDA260618P00106000 | 2024-06-24 9:53AM EDT | 2026-06-18 | 20.52 | 19.85 | 20.05 | 0.00 | - | 5 | 95 | 43.96% |
| NVDA261218P00106000 | 2024-06-25 11:56AM EDT | 2026-12-18 | 22.24 | 22.10 | 22.55 | -1.28 | -5.44% | 3 | 195 | 43.05% |
© 2024 Yahoo. Todos os direitos reservados.