Mercado fechará em 1 h 11 min
BOVESPA
122.485,17 +153,78 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.493,82 -110,23 (-0,21%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.312,20 -18,60 (-0,80%) Bitcoin USD
60.982,90 -1.090,43 (-1,76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
Preço de exercício:109.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00109000 | 2024-06-26 2:30PM EDT | 2024-06-28 | 14.72 | 14.50 | 14.75 | +4.80 | +48.39% | 127 | 1,992 | 85.35% |
| NVDA240705C00109000 | 2024-06-26 1:51PM EDT | 2024-07-05 | 15.55 | 14.95 | 15.20 | +3.05 | +24.40% | 68 | 1,444 | 62.06% |
| NVDA240712C00109000 | 2024-06-25 1:04PM EDT | 2024-07-12 | 18.95 | 15.55 | 15.85 | +6.90 | +57.26% | 5 | 800 | 58.89% |
| NVDA240719C00109000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 16.45 | 16.25 | 16.40 | +3.83 | +30.35% | 77 | 4,311 | 57.52% |
| NVDA240726C00109000 | 2024-06-26 11:37AM EDT | 2024-07-26 | 17.05 | 16.95 | 17.15 | -1.85 | -9.79% | 36 | 1,024 | 57.96% |
| NVDA240802C00109000 | 2024-06-26 11:10AM EDT | 2024-08-02 | 17.10 | 17.35 | 17.90 | -1.45 | -7.82% | 750 | 22 | 57.30% |
| NVDA240816C00109000 | 2024-06-26 1:20PM EDT | 2024-08-16 | 18.85 | 18.70 | 18.85 | -1.75 | -8.50% | 56 | 7,550 | 57.02% |
| NVDA240920C00109000 | 2024-06-26 1:07PM EDT | 2024-09-20 | 22.10 | 22.00 | 22.15 | +3.25 | +17.24% | 789 | 5,217 | 60.69% |
| NVDA241018C00109000 | 2024-06-26 11:10AM EDT | 2024-10-18 | 23.10 | 23.50 | 23.70 | +2.90 | +14.36% | 5 | 1,273 | 59.22% |
| NVDA241115C00109000 | 2024-06-26 12:20PM EDT | 2024-11-15 | 25.80 | 25.10 | 25.25 | +0.10 | +0.39% | 1 | 970 | 58.98% |
| NVDA241220C00109000 | 2024-06-25 2:47PM EDT | 2024-12-20 | 28.10 | 27.10 | 27.35 | +3.90 | +16.12% | 14 | 996 | 59.67% |
| NVDA250117C00109000 | 2024-06-26 12:10PM EDT | 2025-01-17 | 28.85 | 28.30 | 28.45 | +2.60 | +9.90% | 216 | 5,020 | 59.00% |
| NVDA250221C00109000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 28.10 | 30.00 | 30.15 | 0.00 | - | 12 | 1,016 | 59.36% |
| NVDA250620C00109000 | 2024-06-25 3:01PM EDT | 2025-06-20 | 35.66 | 34.65 | 34.85 | +3.66 | +11.44% | 1 | 1,291 | 59.40% |
| NVDA251219C00109000 | 2024-06-26 11:33AM EDT | 2025-12-19 | 40.35 | 40.55 | 40.80 | -7.15 | -15.05% | 20 | 1,612 | 59.70% |
| NVDA260116C00109000 | 2024-06-25 3:08PM EDT | 2026-01-16 | 42.50 | 41.35 | 41.70 | 0.00 | - | 32 | 1,182 | 59.81% |
| NVDA260618C00109000 | 2024-06-24 3:59PM EDT | 2026-06-18 | 41.85 | 45.50 | 45.80 | 0.00 | - | 185 | 1,062 | 60.05% |
| NVDA261218C00109000 | 2024-06-24 3:38PM EDT | 2026-12-18 | 47.53 | 49.50 | 50.15 | 0.00 | - | 2 | 370 | 60.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00109000 | 2024-06-26 2:12PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.11 | -0.50 | -81.97% | 4,567 | 8,697 | 75.00% |
| NVDA240705P00109000 | 2024-06-26 2:25PM EDT | 2024-07-05 | 0.39 | 0.39 | 0.41 | -0.94 | -70.68% | 1,639 | 6,921 | 54.39% |
| NVDA240712P00109000 | 2024-06-26 2:17PM EDT | 2024-07-12 | 0.84 | 0.82 | 0.86 | -1.30 | -60.75% | 310 | 2,063 | 51.27% |
| NVDA240719P00109000 | 2024-06-26 2:24PM EDT | 2024-07-19 | 1.39 | 1.35 | 1.37 | -1.46 | -51.23% | 437 | 16,154 | 50.64% |
| NVDA240726P00109000 | 2024-06-26 1:56PM EDT | 2024-07-26 | 1.76 | 1.84 | 1.88 | +0.30 | +20.55% | 111 | 2,055 | 50.15% |
| NVDA240802P00109000 | 2024-06-26 2:05PM EDT | 2024-08-02 | 2.35 | 2.33 | 2.38 | +0.55 | +30.56% | 52 | 672 | 50.13% |
| NVDA240816P00109000 | 2024-06-26 2:12PM EDT | 2024-08-16 | 3.30 | 3.30 | 3.35 | +0.50 | +17.86% | 674 | 7,633 | 50.04% |
| NVDA240920P00109000 | 2024-06-26 10:52AM EDT | 2024-09-20 | 5.89 | 6.00 | 6.05 | -1.78 | -23.21% | 9 | 2,106 | 52.65% |
| NVDA241018P00109000 | 2024-06-26 2:04PM EDT | 2024-10-18 | 7.05 | 7.05 | 7.10 | -1.65 | -18.97% | 17 | 846 | 50.33% |
| NVDA241115P00109000 | 2024-06-26 12:03PM EDT | 2024-11-15 | 8.05 | 8.20 | 8.30 | +0.63 | +8.49% | 72 | 633 | 49.81% |
| NVDA241220P00109000 | 2024-06-25 3:11PM EDT | 2024-12-20 | 9.05 | 9.65 | 9.75 | -1.95 | -17.73% | 83 | 2,324 | 49.53% |
| NVDA250117P00109000 | 2024-06-26 2:14PM EDT | 2025-01-17 | 10.40 | 10.35 | 10.45 | -1.00 | -8.77% | 5 | 3,812 | 48.22% |
| NVDA250221P00109000 | 2024-06-25 12:43PM EDT | 2025-02-21 | 11.05 | 11.55 | 11.65 | -1.65 | -12.99% | 375 | 664 | 48.01% |
| NVDA250620P00109000 | 2024-06-25 9:39AM EDT | 2025-06-20 | 16.15 | 14.55 | 14.70 | +0.25 | +1.57% | 29 | 2,066 | 46.38% |
| NVDA251219P00109000 | 2024-06-24 10:54AM EDT | 2025-12-19 | 20.15 | 18.25 | 18.50 | 0.00 | - | 1 | 245 | 44.97% |
| NVDA260116P00109000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 20.02 | 18.75 | 18.95 | 0.00 | - | 21 | 519 | 44.68% |
| NVDA260618P00109000 | 2024-06-21 1:34PM EDT | 2026-06-18 | 21.13 | 21.20 | 21.50 | 0.00 | - | 5 | 119 | 43.86% |
| NVDA261218P00109000 | 2024-06-21 12:09PM EDT | 2026-12-18 | 25.10 | 23.75 | 24.00 | +2.31 | +10.14% | 1 | 95 | 42.87% |
© 2024 Yahoo. Todos os direitos reservados.