Mercado fechará em 58 mins
BOVESPA
122.460,01 +128,62 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.464,65 -139,40 (-0,27%) PETROLEO CRU
80,79 -0,04 (-0,05%) OURO
2.310,90 -19,90 (-0,85%) 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:107.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00107000 | 2024-06-26 2:42PM EDT | 2024-06-28 | 16.20 | 16.50 | 16.65 | +4.52 | +38.70% | 76 | 7,313 | 119.14% |
| NVDA240705C00107000 | 2024-06-26 11:30AM EDT | 2024-07-05 | 17.68 | 16.70 | 17.00 | +5.28 | +42.58% | 21 | 180 | 72.90% |
| NVDA240712C00107000 | 2024-06-26 1:50PM EDT | 2024-07-12 | 18.05 | 17.30 | 17.55 | +4.34 | +31.66% | 1 | 171 | 66.14% |
| NVDA240719C00107000 | 2024-06-26 1:27PM EDT | 2024-07-19 | 18.29 | 17.85 | 18.05 | +2.29 | +14.31% | 123 | 3,596 | 62.52% |
| NVDA240726C00107000 | 2024-06-26 9:34AM EDT | 2024-07-26 | 20.65 | 18.55 | 18.70 | +0.60 | +2.99% | 11 | 134 | 62.11% |
| NVDA240802C00107000 | 2024-06-26 10:21AM EDT | 2024-08-02 | 22.30 | 19.05 | 19.25 | +0.84 | +3.91% | 10 | 13 | 60.79% |
| NVDA240816C00107000 | 2024-06-26 11:43AM EDT | 2024-08-16 | 20.25 | 20.10 | 20.35 | -1.96 | -8.82% | 15 | 3,858 | 59.75% |
| NVDA240920C00107000 | 2024-06-26 12:54PM EDT | 2024-09-20 | 23.25 | 23.30 | 23.40 | +1.90 | +8.90% | 154 | 3,836 | 62.44% |
| NVDA241018C00107000 | 2024-06-26 12:18PM EDT | 2024-10-18 | 25.39 | 24.80 | 24.95 | +3.04 | +13.60% | 51 | 1,682 | 60.91% |
| NVDA241115C00107000 | 2024-06-26 1:45PM EDT | 2024-11-15 | 26.74 | 26.35 | 26.55 | -0.81 | -2.94% | 2 | 963 | 60.64% |
| NVDA241220C00107000 | 2024-06-25 3:28PM EDT | 2024-12-20 | 28.45 | 28.35 | 28.45 | +3.08 | +12.14% | 5 | 1,264 | 60.96% |
| NVDA250117C00107000 | 2024-06-26 2:42PM EDT | 2025-01-17 | 29.25 | 29.40 | 29.60 | +2.50 | +9.35% | 39 | 3,485 | 60.11% |
| NVDA250221C00107000 | 2024-06-21 3:28PM EDT | 2025-02-21 | 34.15 | 31.10 | 31.30 | 0.00 | - | 10 | 796 | 60.49% |
| NVDA250620C00107000 | 2024-06-26 1:48PM EDT | 2025-06-20 | 36.15 | 35.65 | 35.90 | +3.20 | +9.71% | 13 | 4,227 | 60.28% |
| NVDA251219C00107000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 41.32 | 41.50 | 41.75 | -0.02 | -0.05% | 40 | 511 | 60.47% |
| NVDA260116C00107000 | 2024-06-25 12:24PM EDT | 2026-01-16 | 43.11 | 42.30 | 42.45 | 0.00 | - | 50 | 919 | 60.39% |
| NVDA260618C00107000 | 2024-06-21 12:02PM EDT | 2026-06-18 | 52.10 | 46.30 | 46.70 | 0.00 | - | 2 | 330 | 60.67% |
| NVDA261218C00107000 | 2024-06-25 3:54PM EDT | 2026-12-18 | 52.00 | 50.40 | 51.00 | -1.65 | -3.08% | 2 | 1,086 | 60.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00107000 | 2024-06-26 2:39PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.35 | -83.33% | 5,189 | 8,018 | 78.13% |
| NVDA240705P00107000 | 2024-06-26 2:43PM EDT | 2024-07-05 | 0.32 | 0.30 | 0.31 | -0.64 | -66.67% | 1,671 | 5,453 | 55.86% |
| NVDA240712P00107000 | 2024-06-26 1:52PM EDT | 2024-07-12 | 0.61 | 0.64 | 0.66 | -1.09 | -64.12% | 123 | 1,002 | 51.76% |
| NVDA240719P00107000 | 2024-06-26 2:41PM EDT | 2024-07-19 | 1.13 | 1.10 | 1.10 | -1.20 | -51.50% | 1,667 | 9,431 | 51.00% |
| NVDA240726P00107000 | 2024-06-26 2:40PM EDT | 2024-07-26 | 1.53 | 1.51 | 1.54 | +0.34 | +28.57% | 100 | 3,523 | 50.17% |
| NVDA240802P00107000 | 2024-06-26 2:27PM EDT | 2024-08-02 | 1.93 | 1.93 | 1.98 | +0.42 | +27.81% | 24 | 404 | 49.99% |
| NVDA240816P00107000 | 2024-06-26 1:39PM EDT | 2024-08-16 | 2.72 | 2.82 | 2.86 | +0.36 | +15.25% | 242 | 4,091 | 49.78% |
| NVDA240920P00107000 | 2024-06-26 1:19PM EDT | 2024-09-20 | 5.25 | 5.35 | 5.45 | -1.60 | -23.36% | 76 | 4,315 | 52.47% |
| NVDA241018P00107000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 5.56 | 6.35 | 6.50 | -1.79 | -24.35% | 1 | 745 | 50.24% |
| NVDA241115P00107000 | 2024-06-26 1:18PM EDT | 2024-11-15 | 7.30 | 7.50 | 7.65 | +0.60 | +8.96% | 36 | 678 | 49.89% |
| NVDA241220P00107000 | 2024-06-26 2:38PM EDT | 2024-12-20 | 9.00 | 8.90 | 9.00 | -1.47 | -14.04% | 85 | 1,303 | 49.40% |
| NVDA250117P00107000 | 2024-06-26 10:40AM EDT | 2025-01-17 | 9.20 | 9.65 | 9.75 | -1.45 | -13.62% | 26 | 2,880 | 48.32% |
| NVDA250221P00107000 | 2024-06-25 11:52AM EDT | 2025-02-21 | 10.50 | 10.80 | 10.90 | -1.00 | -8.70% | 145 | 235 | 48.04% |
| NVDA250620P00107000 | 2024-06-26 1:18PM EDT | 2025-06-20 | 13.55 | 13.70 | 13.80 | -1.96 | -12.64% | 4 | 1,467 | 46.20% |
| NVDA251219P00107000 | 2024-06-17 12:04AM EDT | 2025-12-19 | 29.96 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00107000 | 2024-06-25 2:50PM EDT | 2026-01-16 | 17.40 | 17.85 | 18.00 | 0.00 | - | 900 | 1,608 | 44.61% |
| NVDA260618P00107000 | 2024-06-20 12:55PM EDT | 2026-06-18 | 18.60 | 20.30 | 20.70 | 0.00 | - | 1 | 190 | 44.11% |
| NVDA261218P00107000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 20.42 | 22.65 | 23.00 | 0.00 | - | 21 | 450 | 42.85% |
© 2024 Yahoo. Todos os direitos reservados.