Mercado fechará em 1 h 7 min
BOVESPA
122.520,59 +189,20 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.454,61 -149,44 (-0,28%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,50 -20,30 (-0,87%) Bitcoin USD
60.940,89 -1.058,13 (-1,71%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:53PM EDT. Mercado aberto.
Preço de exercício:112.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00112000 | 2024-06-26 2:16PM EDT | 2024-06-28 | 12.00 | 11.60 | 11.80 | +4.60 | +62.16% | 194 | 6,970 | 70.02% |
| NVDA240705C00112000 | 2024-06-26 1:58PM EDT | 2024-07-05 | 12.90 | 12.15 | 12.40 | +4.33 | +50.53% | 332 | 5,934 | 55.03% |
| NVDA240712C00112000 | 2024-06-26 12:34PM EDT | 2024-07-12 | 14.25 | 13.00 | 13.20 | +4.30 | +43.22% | 1 | 490 | 54.88% |
| NVDA240719C00112000 | 2024-06-26 1:42PM EDT | 2024-07-19 | 14.40 | 13.85 | 14.00 | +3.83 | +36.23% | 85 | 5,378 | 55.32% |
| NVDA240726C00112000 | 2024-06-25 12:18PM EDT | 2024-07-26 | 15.76 | 14.60 | 14.80 | 0.00 | - | 8 | 845 | 55.66% |
| NVDA240802C00112000 | 2024-06-26 12:50PM EDT | 2024-08-02 | 15.35 | 15.35 | 15.50 | -2.15 | -12.29% | 17 | 120 | 55.93% |
| NVDA240816C00112000 | 2024-06-26 1:23PM EDT | 2024-08-16 | 16.85 | 16.60 | 16.70 | -1.47 | -8.02% | 24 | 7,819 | 55.70% |
| NVDA240920C00112000 | 2024-06-26 12:18PM EDT | 2024-09-20 | 20.67 | 20.05 | 20.20 | +3.76 | +22.24% | 5 | 14,174 | 59.59% |
| NVDA241018C00112000 | 2024-06-26 12:39PM EDT | 2024-10-18 | 22.00 | 21.70 | 21.90 | +3.05 | +16.09% | 14 | 1,582 | 58.59% |
| NVDA241115C00112000 | 2024-06-26 1:44PM EDT | 2024-11-15 | 23.90 | 23.45 | 23.50 | +0.17 | +0.72% | 16 | 1,469 | 58.57% |
| NVDA241220C00112000 | 2024-06-26 1:56PM EDT | 2024-12-20 | 25.86 | 25.40 | 25.60 | +3.11 | +13.67% | 109 | 2,128 | 59.00% |
| NVDA250117C00112000 | 2024-06-26 1:31PM EDT | 2025-01-17 | 26.90 | 26.60 | 26.80 | +2.85 | +11.85% | 22 | 2,239 | 58.41% |
| NVDA250221C00112000 | 2024-06-25 2:11PM EDT | 2025-02-21 | 29.40 | 28.35 | 28.55 | +3.05 | +11.57% | 26 | 982 | 58.83% |
| NVDA250321C00112000 | 2024-06-26 2:12PM EDT | 2025-03-21 | 29.71 | 29.45 | 29.65 | +3.27 | +12.37% | 546 | 2,194 | 58.55% |
| NVDA250620C00112000 | 2024-06-24 3:57PM EDT | 2025-06-20 | 29.80 | 32.95 | 33.25 | 0.00 | - | 92 | 2,049 | 58.64% |
| NVDA250919C00112000 | 2024-06-26 1:06PM EDT | 2025-09-19 | 36.70 | 36.20 | 36.55 | +3.13 | +9.32% | 1 | 79 | 59.06% |
| NVDA251219C00112000 | 2024-06-21 11:20AM EDT | 2025-12-19 | 43.57 | 39.10 | 39.40 | 0.00 | - | 72 | 3,795 | 59.27% |
| NVDA260116C00112000 | 2024-06-26 10:20AM EDT | 2026-01-16 | 42.75 | 39.95 | 40.20 | +3.35 | +8.50% | 4 | 502 | 59.31% |
| NVDA260618C00112000 | 2024-06-26 9:38AM EDT | 2026-06-18 | 46.35 | 44.10 | 44.50 | +4.50 | +10.75% | 10 | 417 | 59.63% |
| NVDA261218C00112000 | 2024-06-25 10:58AM EDT | 2026-12-18 | 48.80 | 48.25 | 48.80 | +3.00 | +6.55% | 9 | 1,985 | 59.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00112000 | 2024-06-26 2:37PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.17 | -0.98 | -85.22% | 5,775 | 21,839 | 67.19% |
| NVDA240705P00112000 | 2024-06-26 2:31PM EDT | 2024-07-05 | 0.63 | 0.64 | 0.66 | -1.50 | -70.42% | 1,093 | 4,041 | 52.10% |
| NVDA240712P00112000 | 2024-06-26 2:15PM EDT | 2024-07-12 | 1.28 | 1.28 | 1.30 | -1.82 | -58.71% | 587 | 1,535 | 50.44% |
| NVDA240719P00112000 | 2024-06-26 2:35PM EDT | 2024-07-19 | 1.95 | 1.97 | 1.99 | -1.92 | -49.61% | 1,325 | 13,226 | 50.51% |
| NVDA240726P00112000 | 2024-06-26 2:37PM EDT | 2024-07-26 | 2.56 | 2.54 | 2.59 | +0.55 | +27.50% | 90 | 743 | 50.20% |
| NVDA240802P00112000 | 2024-06-26 2:31PM EDT | 2024-08-02 | 3.10 | 3.05 | 3.15 | +0.53 | +20.62% | 125 | 1,151 | 49.89% |
| NVDA240816P00112000 | 2024-06-26 2:35PM EDT | 2024-08-16 | 4.20 | 4.20 | 4.25 | +0.60 | +16.67% | 201 | 3,724 | 49.94% |
| NVDA240920P00112000 | 2024-06-26 2:05PM EDT | 2024-09-20 | 7.15 | 7.10 | 7.20 | -1.00 | -12.27% | 195 | 7,607 | 52.67% |
| NVDA241018P00112000 | 2024-06-26 10:21AM EDT | 2024-10-18 | 8.15 | 8.20 | 8.30 | -1.18 | -12.65% | 15 | 947 | 50.32% |
| NVDA241115P00112000 | 2024-06-26 1:57PM EDT | 2024-11-15 | 9.25 | 9.40 | 9.55 | +0.20 | +2.21% | 8 | 1,499 | 49.85% |
| NVDA241220P00112000 | 2024-06-26 11:01AM EDT | 2024-12-20 | 10.80 | 10.95 | 11.05 | -1.75 | -13.94% | 123 | 1,142 | 49.53% |
| NVDA250117P00112000 | 2024-06-25 3:50PM EDT | 2025-01-17 | 10.94 | 11.70 | 11.80 | -2.56 | -18.96% | 7 | 4,546 | 48.29% |
| NVDA250221P00112000 | 2024-06-26 10:50AM EDT | 2025-02-21 | 12.40 | 12.85 | 13.00 | -2.10 | -14.48% | 6 | 350 | 47.96% |
| NVDA250321P00112000 | 2024-06-26 11:00AM EDT | 2025-03-21 | 13.50 | 13.60 | 13.75 | -1.25 | -8.47% | 71 | 2,839 | 47.36% |
| NVDA250620P00112000 | 2024-06-26 1:45PM EDT | 2025-06-20 | 15.82 | 15.90 | 16.05 | -1.93 | -10.87% | 5 | 2,099 | 46.12% |
| NVDA250919P00112000 | 2024-06-25 10:07AM EDT | 2025-09-19 | 18.80 | 17.90 | 18.15 | +1.35 | +7.74% | 12 | 115 | 45.44% |
| NVDA251219P00112000 | 2024-06-26 12:42PM EDT | 2025-12-19 | 19.62 | 19.70 | 19.95 | -1.68 | -7.89% | 1 | 342 | 44.77% |
| NVDA260116P00112000 | 2024-06-21 2:20PM EDT | 2026-01-16 | 19.90 | 20.20 | 20.35 | 0.00 | - | 5 | 311 | 44.38% |
| NVDA260618P00112000 | 2024-06-20 12:52PM EDT | 2026-06-18 | 20.68 | 22.70 | 22.95 | 0.00 | - | 1 | 90 | 43.58% |
| NVDA261218P00112000 | 2024-06-21 11:45AM EDT | 2026-12-18 | 24.34 | 25.20 | 25.50 | 0.00 | - | 13 | 1,940 | 42.61% |
© 2024 Yahoo. Todos os direitos reservados.