Mercado fechará em 56 mins
BOVESPA
122.407,81 +76,42 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.436,10 -167,95 (-0,32%) PETROLEO CRU
80,78 -0,05 (-0,06%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.808,74 -1.338,23 (-2,15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:04PM EDT. Mercado aberto.
Preço de exercício:111.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00111000 | 2024-06-26 2:39PM EDT | 2024-06-28 | 12.50 | 12.55 | 12.70 | +4.20 | +50.60% | 342 | 5,296 | 91.31% |
| NVDA240705C00111000 | 2024-06-26 2:20PM EDT | 2024-07-05 | 13.25 | 13.20 | 13.35 | +3.65 | +38.02% | 133 | 1,400 | 65.33% |
| NVDA240712C00111000 | 2024-06-26 1:01PM EDT | 2024-07-12 | 14.10 | 13.80 | 14.05 | +3.78 | +36.63% | 32 | 623 | 59.62% |
| NVDA240719C00111000 | 2024-06-26 2:22PM EDT | 2024-07-19 | 14.62 | 14.65 | 14.90 | +3.47 | +31.12% | 86 | 10,987 | 59.55% |
| NVDA240726C00111000 | 2024-06-26 2:45PM EDT | 2024-07-26 | 15.35 | 15.30 | 15.45 | -2.05 | -11.78% | 8 | 145 | 57.85% |
| NVDA240802C00111000 | 2024-06-25 10:49AM EDT | 2024-08-02 | 15.00 | 16.05 | 16.10 | 0.00 | - | 65 | 69 | 57.79% |
| NVDA240816C00111000 | 2024-06-26 2:42PM EDT | 2024-08-16 | 17.08 | 17.35 | 17.50 | -2.12 | -11.04% | 32 | 3,380 | 58.19% |
| NVDA240920C00111000 | 2024-06-26 1:55PM EDT | 2024-09-20 | 21.05 | 20.75 | 20.90 | +3.25 | +18.26% | 28 | 4,962 | 61.33% |
| NVDA241018C00111000 | 2024-06-26 2:48PM EDT | 2024-10-18 | 22.35 | 22.30 | 22.45 | +2.25 | +11.19% | 34 | 1,412 | 59.67% |
| NVDA241115C00111000 | 2024-06-25 12:42PM EDT | 2024-11-15 | 24.75 | 23.90 | 24.05 | 0.00 | - | 89 | 1,965 | 59.32% |
| NVDA241220C00111000 | 2024-06-26 2:46PM EDT | 2024-12-20 | 26.07 | 26.00 | 26.20 | +1.94 | +8.04% | 12 | 2,284 | 60.05% |
| NVDA250117C00111000 | 2024-06-26 2:43PM EDT | 2025-01-17 | 27.10 | 27.10 | 27.30 | +2.05 | +8.18% | 1 | 3,652 | 59.13% |
| NVDA250221C00111000 | 2024-06-26 12:50PM EDT | 2025-02-21 | 28.95 | 28.90 | 29.05 | +2.45 | +9.25% | 10 | 849 | 59.60% |
| NVDA250620C00111000 | 2024-06-25 3:23PM EDT | 2025-06-20 | 34.95 | 33.50 | 33.70 | +3.20 | +10.08% | 2 | 2,752 | 59.31% |
| NVDA251219C00111000 | 2024-06-26 10:14AM EDT | 2025-12-19 | 40.30 | 39.55 | 39.95 | +2.45 | +6.47% | 3 | 105 | 59.91% |
| NVDA260116C00111000 | 2024-06-25 3:55PM EDT | 2026-01-16 | 42.00 | 40.35 | 40.70 | 0.00 | - | 35 | 3,919 | 59.85% |
| NVDA260618C00111000 | 2024-06-20 11:02AM EDT | 2026-06-18 | 57.73 | 44.50 | 44.80 | 0.00 | - | 40 | 517 | 60.00% |
| NVDA261218C00111000 | 2024-06-26 12:18PM EDT | 2026-12-18 | 49.80 | 48.80 | 49.20 | +1.45 | +3.00% | 1 | 545 | 60.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00111000 | 2024-06-26 2:43PM EDT | 2024-06-28 | 0.16 | 0.14 | 0.15 | -0.76 | -82.61% | 4,815 | 13,795 | 68.75% |
| NVDA240705P00111000 | 2024-06-26 2:46PM EDT | 2024-07-05 | 0.55 | 0.55 | 0.56 | -1.26 | -69.61% | 1,903 | 7,621 | 51.95% |
| NVDA240712P00111000 | 2024-06-26 2:42PM EDT | 2024-07-12 | 1.20 | 1.14 | 1.16 | -1.57 | -56.68% | 351 | 919 | 50.34% |
| NVDA240719P00111000 | 2024-06-26 2:42PM EDT | 2024-07-19 | 1.85 | 1.76 | 1.78 | -1.70 | -47.89% | 988 | 15,247 | 50.00% |
| NVDA240726P00111000 | 2024-06-26 2:35PM EDT | 2024-07-26 | 2.29 | 2.30 | 2.36 | +0.43 | +23.12% | 348 | 1,653 | 49.81% |
| NVDA240802P00111000 | 2024-06-26 2:21PM EDT | 2024-08-02 | 2.85 | 2.85 | 2.91 | +0.56 | +24.45% | 62 | 248 | 49.61% |
| NVDA240816P00111000 | 2024-06-26 2:42PM EDT | 2024-08-16 | 4.00 | 3.85 | 3.95 | +0.70 | +21.21% | 372 | 2,650 | 49.51% |
| NVDA240920P00111000 | 2024-06-26 12:54PM EDT | 2024-09-20 | 6.80 | 6.75 | 6.85 | -1.69 | -19.91% | 132 | 3,265 | 52.37% |
| NVDA241018P00111000 | 2024-06-26 2:05PM EDT | 2024-10-18 | 7.85 | 7.80 | 7.90 | -1.85 | -19.07% | 36 | 1,018 | 50.12% |
| NVDA241115P00111000 | 2024-06-26 1:18PM EDT | 2024-11-15 | 8.80 | 9.00 | 9.10 | +0.80 | +10.00% | 33 | 1,828 | 49.37% |
| NVDA241220P00111000 | 2024-06-26 2:10PM EDT | 2024-12-20 | 10.46 | 10.50 | 10.65 | -1.69 | -13.91% | 35 | 1,628 | 49.33% |
| NVDA250117P00111000 | 2024-06-26 2:03PM EDT | 2025-01-17 | 11.25 | 11.25 | 11.40 | -1.71 | -13.19% | 204 | 2,681 | 48.13% |
| NVDA250221P00111000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 13.05 | 12.40 | 12.55 | -0.20 | -1.51% | 1 | 2,729 | 47.71% |
| NVDA250620P00111000 | 2024-06-25 2:02PM EDT | 2025-06-20 | 15.05 | 15.50 | 15.65 | -1.63 | -9.77% | 10 | 3,940 | 46.09% |
| NVDA251219P00111000 | 2024-06-25 9:43AM EDT | 2025-12-19 | 20.20 | 19.25 | 19.45 | 0.00 | - | 46 | 1,265 | 44.62% |
| NVDA260116P00111000 | 2024-06-21 2:53PM EDT | 2026-01-16 | 19.55 | 19.75 | 19.90 | 0.00 | - | 9 | 463 | 44.33% |
| NVDA260618P00111000 | 2024-06-10 1:39PM EDT | 2026-06-18 | 20.98 | 22.30 | 22.50 | 0.00 | - | - | 101 | 43.56% |
| NVDA261218P00111000 | 2024-06-25 1:11PM EDT | 2026-12-18 | 24.70 | 24.75 | 25.00 | +1.35 | +5.78% | 101 | 502 | 42.55% |
© 2024 Yahoo. Todos os direitos reservados.