Mercado fechará em 1 h 17 min
BOVESPA
122.495,38 +163,99 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.502,81 -101,24 (-0,19%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.943,66 -995,80 (-1,61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:43PM EDT. Mercado aberto.
Preço de exercício:108.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00108000 | 2024-06-26 12:18PM EDT | 2024-06-28 | 16.40 | 15.65 | 15.85 | +5.25 | +47.09% | 53 | 867 | 115.43% |
| NVDA240705C00108000 | 2024-06-26 11:53AM EDT | 2024-07-05 | 16.75 | 16.10 | 16.30 | +5.26 | +45.78% | 39 | 679 | 74.71% |
| NVDA240712C00108000 | 2024-06-26 10:59AM EDT | 2024-07-12 | 17.45 | 16.55 | 16.70 | +4.65 | +36.33% | 27 | 873 | 64.38% |
| NVDA240719C00108000 | 2024-06-26 11:58AM EDT | 2024-07-19 | 17.75 | 17.20 | 17.35 | +4.15 | +30.51% | 329 | 15,975 | 62.32% |
| NVDA240726C00108000 | 2024-06-26 10:43AM EDT | 2024-07-26 | 19.30 | 17.80 | 18.25 | -0.45 | -2.28% | 9 | 50 | 62.38% |
| NVDA240802C00108000 | 2024-06-25 3:32PM EDT | 2024-08-02 | 22.00 | 18.15 | 18.60 | +1.20 | +5.77% | 7 | 20 | 59.38% |
| NVDA240816C00108000 | 2024-06-26 12:34PM EDT | 2024-08-16 | 20.55 | 19.60 | 19.75 | -1.15 | -5.30% | 48 | 8,088 | 59.94% |
| NVDA240920C00108000 | 2024-06-26 12:45PM EDT | 2024-09-20 | 23.10 | 22.75 | 22.85 | +3.15 | +15.79% | 27 | 6,691 | 62.24% |
| NVDA241018C00108000 | 2024-06-25 2:21PM EDT | 2024-10-18 | 24.35 | 24.25 | 24.45 | +2.60 | +11.95% | 2 | 1,295 | 60.74% |
| NVDA241115C00108000 | 2024-06-26 1:44PM EDT | 2024-11-15 | 26.19 | 25.75 | 25.95 | +1.09 | +4.34% | 1 | 1,796 | 60.13% |
| NVDA241220C00108000 | 2024-06-26 1:50PM EDT | 2024-12-20 | 28.30 | 27.80 | 27.95 | +2.35 | +9.06% | 263 | 6,072 | 60.68% |
| NVDA250117C00108000 | 2024-06-26 1:50PM EDT | 2025-01-17 | 29.21 | 29.00 | 29.10 | +2.31 | +8.59% | 20 | 6,102 | 60.05% |
| NVDA250221C00108000 | 2024-06-26 11:26AM EDT | 2025-02-21 | 30.60 | 30.70 | 30.85 | +2.60 | +9.29% | 5 | 639 | 60.44% |
| NVDA250321C00108000 | 2024-06-25 3:53PM EDT | 2025-03-21 | 33.00 | 31.85 | 31.95 | +4.55 | +15.99% | 1 | 1,704 | 60.25% |
| NVDA250620C00108000 | 2024-06-26 1:48PM EDT | 2025-06-20 | 35.60 | 35.15 | 35.50 | +3.75 | +11.77% | 212 | 4,933 | 60.10% |
| NVDA250919C00108000 | 2024-06-26 11:57AM EDT | 2025-09-19 | 38.95 | 38.25 | 38.55 | +0.35 | +0.91% | 3 | 429 | 60.15% |
| NVDA251219C00108000 | 2024-06-26 11:08AM EDT | 2025-12-19 | 41.22 | 41.15 | 41.45 | +0.39 | +0.96% | 20 | 782 | 60.46% |
| NVDA260116C00108000 | 2024-06-26 2:24PM EDT | 2026-01-16 | 41.99 | 41.90 | 42.20 | -0.07 | -0.17% | 5 | 455 | 60.38% |
| NVDA260618C00108000 | 2024-06-25 9:49AM EDT | 2026-06-18 | 45.35 | 46.05 | 46.35 | -10.05 | -18.14% | 11 | 291 | 60.65% |
| NVDA261218C00108000 | 2024-06-26 2:23PM EDT | 2026-12-18 | 50.23 | 50.20 | 50.70 | +3.73 | +8.02% | 33 | 1,481 | 60.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00108000 | 2024-06-26 2:22PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.09 | -0.40 | -80.00% | 4,704 | 10,429 | 75.78% |
| NVDA240705P00108000 | 2024-06-26 2:25PM EDT | 2024-07-05 | 0.35 | 0.33 | 0.35 | -0.78 | -69.03% | 1,668 | 7,154 | 54.59% |
| NVDA240712P00108000 | 2024-06-26 2:20PM EDT | 2024-07-12 | 0.74 | 0.72 | 0.74 | -1.15 | -60.85% | 229 | 1,017 | 51.15% |
| NVDA240719P00108000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 1.20 | 1.18 | 1.21 | -1.36 | -53.12% | 3,466 | 15,682 | 50.27% |
| NVDA240726P00108000 | 2024-06-26 2:23PM EDT | 2024-07-26 | 1.72 | 1.63 | 1.67 | +0.42 | +32.31% | 220 | 1,506 | 49.85% |
| NVDA240802P00108000 | 2024-06-26 2:22PM EDT | 2024-08-02 | 2.17 | 2.10 | 2.15 | +0.43 | +24.71% | 154 | 1,119 | 49.72% |
| NVDA240816P00108000 | 2024-06-26 2:05PM EDT | 2024-08-16 | 3.09 | 3.00 | 3.10 | +0.47 | +17.94% | 412 | 4,772 | 49.81% |
| NVDA240920P00108000 | 2024-06-26 1:50PM EDT | 2024-09-20 | 5.55 | 5.65 | 5.70 | -1.85 | -25.00% | 956 | 1,831 | 52.31% |
| NVDA241018P00108000 | 2024-06-26 11:47AM EDT | 2024-10-18 | 6.60 | 6.65 | 6.75 | -1.16 | -14.95% | 114 | 954 | 50.01% |
| NVDA241115P00108000 | 2024-06-26 12:51PM EDT | 2024-11-15 | 7.90 | 7.75 | 7.90 | +0.69 | +9.57% | 35 | 2,500 | 49.50% |
| NVDA241220P00108000 | 2024-06-26 1:30PM EDT | 2024-12-20 | 9.25 | 9.20 | 9.35 | -1.14 | -10.97% | 11 | 2,801 | 49.33% |
| NVDA250117P00108000 | 2024-06-26 12:55PM EDT | 2025-01-17 | 10.00 | 9.95 | 10.05 | -1.75 | -14.89% | 13 | 2,838 | 48.06% |
| NVDA250221P00108000 | 2024-06-25 3:28PM EDT | 2025-02-21 | 10.30 | 11.10 | 11.20 | -2.26 | -17.99% | 3 | 599 | 47.76% |
| NVDA250321P00108000 | 2024-06-26 11:10AM EDT | 2025-03-21 | 12.20 | 11.85 | 11.95 | -1.32 | -9.76% | 24 | 1,567 | 47.25% |
| NVDA250620P00108000 | 2024-06-26 10:07AM EDT | 2025-06-20 | 13.02 | 14.05 | 14.20 | -2.83 | -17.85% | 20 | 1,968 | 46.13% |
| NVDA250919P00108000 | 2024-06-24 10:48AM EDT | 2025-09-19 | 17.83 | 15.95 | 16.20 | 0.00 | - | 2 | 142 | 45.40% |
| NVDA251219P00108000 | 2024-06-24 1:49PM EDT | 2025-12-19 | 19.29 | 17.75 | 18.00 | 0.00 | - | 71 | 1,260 | 44.84% |
| NVDA260116P00108000 | 2024-06-24 11:38AM EDT | 2026-01-16 | 19.65 | 18.30 | 18.45 | 0.00 | - | 1 | 1,059 | 44.57% |
| NVDA260618P00108000 | 2024-06-21 10:20AM EDT | 2026-06-18 | 20.69 | 20.60 | 21.05 | 0.00 | - | 1 | 51 | 43.87% |
| NVDA261218P00108000 | 2024-06-25 11:14AM EDT | 2026-12-18 | 23.50 | 23.05 | 23.45 | -1.15 | -4.67% | 1 | 192 | 42.76% |
© 2024 Yahoo. Todos os direitos reservados.