Mercado fechará em 1 h 17 min
BOVESPA
122.493,82 +162,43 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.513,43 -90,62 (-0,17%) 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:113.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00113000 | 2024-06-26 2:24PM EDT | 2024-06-28 | 10.85 | 10.85 | 11.05 | +4.18 | +62.67% | 492 | 5,737 | 91.21% |
| NVDA240705C00113000 | 2024-06-26 12:34PM EDT | 2024-07-05 | 11.55 | 11.45 | 11.60 | +3.55 | +44.38% | 99 | 4,873 | 61.47% |
| NVDA240712C00113000 | 2024-06-26 1:08PM EDT | 2024-07-12 | 12.35 | 12.35 | 12.50 | +3.00 | +32.09% | 9 | 1,037 | 58.98% |
| NVDA240719C00113000 | 2024-06-26 2:19PM EDT | 2024-07-19 | 13.25 | 13.20 | 13.30 | +3.35 | +33.84% | 508 | 25,818 | 57.98% |
| NVDA240726C00113000 | 2024-06-26 2:23PM EDT | 2024-07-26 | 13.81 | 14.00 | 14.20 | -2.31 | -14.33% | 61 | 160 | 58.23% |
| NVDA240802C00113000 | 2024-06-26 12:29PM EDT | 2024-08-02 | 15.60 | 14.70 | 14.85 | -0.05 | -0.32% | 10 | 165 | 57.62% |
| NVDA240816C00113000 | 2024-06-26 2:04PM EDT | 2024-08-16 | 16.00 | 16.10 | 16.25 | -2.04 | -11.31% | 57 | 6,106 | 57.93% |
| NVDA240920C00113000 | 2024-06-26 2:19PM EDT | 2024-09-20 | 19.70 | 19.55 | 19.75 | +2.53 | +14.74% | 26 | 12,140 | 60.94% |
| NVDA241018C00113000 | 2024-06-26 10:47AM EDT | 2024-10-18 | 22.50 | 21.20 | 21.35 | +4.56 | +25.42% | 2 | 1,282 | 59.46% |
| NVDA241115C00113000 | 2024-06-26 12:15PM EDT | 2024-11-15 | 23.25 | 22.90 | 23.05 | -1.15 | -4.71% | 20 | 1,352 | 59.36% |
| NVDA241220C00113000 | 2024-06-26 9:42AM EDT | 2024-12-20 | 26.85 | 25.05 | 25.20 | +4.80 | +21.77% | 13 | 2,171 | 60.04% |
| NVDA250117C00113000 | 2024-06-26 2:07PM EDT | 2025-01-17 | 26.13 | 26.15 | 26.35 | +2.33 | +9.79% | 15 | 4,302 | 59.13% |
| NVDA250221C00113000 | 2024-06-24 3:38PM EDT | 2025-02-21 | 25.87 | 27.90 | 28.10 | 0.00 | - | 10 | 835 | 59.45% |
| NVDA250620C00113000 | 2024-06-26 1:51PM EDT | 2025-06-20 | 33.20 | 32.70 | 32.75 | +3.60 | +12.16% | 8 | 2,105 | 59.25% |
| NVDA251219C00113000 | 2024-06-21 11:16AM EDT | 2025-12-19 | 42.40 | 38.65 | 39.10 | 0.00 | - | 5 | 692 | 59.71% |
| NVDA260116C00113000 | 2024-06-24 10:34AM EDT | 2026-01-16 | 38.20 | 39.45 | 39.85 | 0.00 | - | 2 | 862 | 59.64% |
| NVDA260618C00113000 | 2024-06-21 1:40PM EDT | 2026-06-18 | 46.30 | 43.75 | 44.05 | 0.00 | - | 3 | 549 | 59.94% |
| NVDA261218C00113000 | 2024-06-26 11:41AM EDT | 2026-12-18 | 48.28 | 48.10 | 48.60 | +1.53 | +3.27% | 13 | 2,409 | 60.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00113000 | 2024-06-26 2:25PM EDT | 2024-06-28 | 0.20 | 0.19 | 0.21 | -1.21 | -85.82% | 5,856 | 17,645 | 63.67% |
| NVDA240705P00113000 | 2024-06-26 2:26PM EDT | 2024-07-05 | 0.73 | 0.74 | 0.76 | -1.68 | -69.71% | 2,703 | 4,911 | 50.10% |
| NVDA240712P00113000 | 2024-06-26 1:50PM EDT | 2024-07-12 | 1.39 | 1.46 | 1.48 | -1.86 | -57.23% | 122 | 1,654 | 49.37% |
| NVDA240719P00113000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 2.17 | 2.17 | 2.20 | -2.08 | -48.94% | 1,155 | 9,236 | 49.44% |
| NVDA240726P00113000 | 2024-06-26 2:26PM EDT | 2024-07-26 | 2.78 | 2.79 | 2.84 | +0.66 | +31.13% | 75 | 944 | 49.24% |
| NVDA240802P00113000 | 2024-06-26 2:23PM EDT | 2024-08-02 | 3.45 | 3.40 | 3.50 | +0.60 | +21.51% | 50 | 717 | 49.61% |
| NVDA240816P00113000 | 2024-06-26 12:59PM EDT | 2024-08-16 | 4.56 | 4.50 | 4.60 | +0.66 | +16.92% | 274 | 8,323 | 49.45% |
| NVDA240920P00113000 | 2024-06-26 2:23PM EDT | 2024-09-20 | 7.55 | 7.45 | 7.50 | -2.03 | -21.19% | 76 | 4,190 | 51.86% |
| NVDA241018P00113000 | 2024-06-26 12:34PM EDT | 2024-10-18 | 8.30 | 8.55 | 8.65 | -1.55 | -15.74% | 14 | 1,864 | 49.83% |
| NVDA241115P00113000 | 2024-06-26 9:33AM EDT | 2024-11-15 | 9.20 | 9.75 | 9.90 | -0.15 | -1.60% | 3 | 3,619 | 49.17% |
| NVDA241220P00113000 | 2024-06-26 11:53AM EDT | 2024-12-20 | 11.15 | 11.30 | 11.40 | -1.39 | -11.08% | 3 | 1,342 | 48.87% |
| NVDA250117P00113000 | 2024-06-26 11:47AM EDT | 2025-01-17 | 12.05 | 12.05 | 12.20 | -1.45 | -10.74% | 12 | 1,586 | 47.79% |
| NVDA250221P00113000 | 2024-06-25 10:33AM EDT | 2025-02-21 | 14.10 | 13.30 | 13.40 | -1.12 | -7.36% | 3 | 99 | 47.47% |
| NVDA250620P00113000 | 2024-06-25 10:49AM EDT | 2025-06-20 | 17.20 | 16.35 | 16.45 | -0.40 | -2.27% | 3 | 1,183 | 45.65% |
| NVDA251219P00113000 | 2024-06-24 10:34AM EDT | 2025-12-19 | 21.25 | 20.15 | 20.40 | 0.00 | - | 1 | 231 | 44.42% |
| NVDA260116P00113000 | 2024-06-21 9:36AM EDT | 2026-01-16 | 19.84 | 20.70 | 20.85 | 0.00 | - | 1 | 384 | 44.13% |
| NVDA260618P00113000 | 2024-06-13 3:57PM EDT | 2026-06-18 | 20.70 | 23.10 | 23.50 | 0.00 | - | 2 | 69 | 43.40% |
| NVDA261218P00113000 | 2024-06-25 3:03PM EDT | 2026-12-18 | 25.37 | 25.65 | 26.00 | +2.57 | +11.27% | 1 | 2,553 | 42.36% |
© 2024 Yahoo. Todos os direitos reservados.