Mercado fechará em 1 h 15 min
BOVESPA
122.519,34 +187,95 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.518,50 -85,55 (-0,16%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
60.911,94 -1.036,76 (-1,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:45PM EDT. Mercado aberto.
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00115000 | 2024-06-26 2:27PM EDT | 2024-06-28 | 8.90 | 8.95 | 9.10 | +3.65 | +69.52% | 1,862 | 10,379 | 75.98% |
| NVDA240705C00115000 | 2024-06-26 2:29PM EDT | 2024-07-05 | 9.94 | 9.70 | 9.90 | +3.19 | +47.26% | 1,129 | 4,617 | 56.08% |
| NVDA240712C00115000 | 2024-06-26 2:08PM EDT | 2024-07-12 | 10.85 | 10.85 | 10.95 | +3.00 | +38.22% | 334 | 2,694 | 56.37% |
| NVDA240719C00115000 | 2024-06-26 2:28PM EDT | 2024-07-19 | 11.85 | 11.75 | 11.85 | +3.00 | +33.90% | 802 | 29,077 | 55.96% |
| NVDA240726C00115000 | 2024-06-26 2:05PM EDT | 2024-07-26 | 12.52 | 12.55 | 12.70 | -1.82 | -12.69% | 148 | 1,080 | 55.88% |
| NVDA240802C00115000 | 2024-06-26 1:53PM EDT | 2024-08-02 | 13.58 | 13.25 | 13.45 | -1.67 | -10.95% | 103 | 286 | 55.64% |
| NVDA240816C00115000 | 2024-06-26 2:11PM EDT | 2024-08-16 | 14.85 | 14.70 | 14.85 | -1.68 | -10.16% | 520 | 11,873 | 56.08% |
| NVDA240920C00115000 | 2024-06-26 1:44PM EDT | 2024-09-20 | 18.74 | 18.45 | 18.60 | +3.44 | +22.48% | 170 | 9,979 | 60.30% |
| NVDA241018C00115000 | 2024-06-26 2:10PM EDT | 2024-10-18 | 20.30 | 20.00 | 20.20 | +3.26 | +19.13% | 23 | 2,636 | 58.58% |
| NVDA241115C00115000 | 2024-06-26 12:39PM EDT | 2024-11-15 | 21.80 | 21.80 | 21.95 | -1.47 | -6.32% | 22 | 7,743 | 58.72% |
| NVDA241220C00115000 | 2024-06-26 2:19PM EDT | 2024-12-20 | 24.05 | 23.95 | 24.10 | +3.40 | +16.46% | 85 | 4,953 | 59.34% |
| NVDA250117C00115000 | 2024-06-26 2:22PM EDT | 2025-01-17 | 25.00 | 25.05 | 25.20 | +3.20 | +14.68% | 655 | 8,880 | 58.35% |
| NVDA250221C00115000 | 2024-06-26 2:06PM EDT | 2025-02-21 | 26.83 | 26.95 | 27.10 | +2.83 | +11.79% | 10 | 1,445 | 59.06% |
| NVDA250620C00115000 | 2024-06-26 2:27PM EDT | 2025-06-20 | 31.77 | 31.70 | 31.85 | +3.27 | +11.47% | 69 | 4,467 | 58.84% |
| NVDA251219C00115000 | 2024-06-26 12:13PM EDT | 2025-12-19 | 38.36 | 37.75 | 38.15 | +1.53 | +4.15% | 11 | 2,226 | 59.27% |
| NVDA260116C00115000 | 2024-06-26 11:19AM EDT | 2026-01-16 | 39.00 | 38.60 | 38.95 | -1.10 | -2.74% | 7 | 12,076 | 59.29% |
| NVDA260618C00115000 | 2024-06-25 3:08PM EDT | 2026-06-18 | 43.95 | 42.90 | 43.20 | +3.15 | +7.72% | 7 | 506 | 59.58% |
| NVDA261218C00115000 | 2024-06-26 2:24PM EDT | 2026-12-18 | 47.47 | 47.35 | 47.75 | +3.67 | +8.38% | 22 | 1,896 | 59.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00115000 | 2024-06-26 2:30PM EDT | 2024-06-28 | 0.31 | 0.30 | 0.32 | -1.74 | -84.88% | 34,800 | 67,113 | 60.55% |
| NVDA240705P00115000 | 2024-06-26 2:29PM EDT | 2024-07-05 | 1.02 | 1.02 | 1.03 | -2.18 | -68.12% | 15,861 | 29,608 | 48.98% |
| NVDA240712P00115000 | 2024-06-26 2:29PM EDT | 2024-07-12 | 1.90 | 1.89 | 1.94 | -2.35 | -55.29% | 1,940 | 8,807 | 49.37% |
| NVDA240719P00115000 | 2024-06-26 2:26PM EDT | 2024-07-19 | 2.68 | 2.69 | 2.72 | -2.41 | -47.35% | 8,918 | 30,925 | 49.24% |
| NVDA240726P00115000 | 2024-06-26 2:28PM EDT | 2024-07-26 | 3.35 | 3.35 | 3.40 | +0.53 | +18.53% | 472 | 6,629 | 48.98% |
| NVDA240802P00115000 | 2024-06-26 2:22PM EDT | 2024-08-02 | 4.15 | 3.95 | 4.05 | +0.80 | +23.88% | 713 | 3,852 | 48.98% |
| NVDA240816P00115000 | 2024-06-26 2:30PM EDT | 2024-08-16 | 5.20 | 5.15 | 5.25 | +0.75 | +16.85% | 708 | 13,943 | 49.17% |
| NVDA240920P00115000 | 2024-06-26 2:26PM EDT | 2024-09-20 | 8.27 | 8.25 | 8.30 | -2.25 | -21.39% | 978 | 20,083 | 51.84% |
| NVDA241018P00115000 | 2024-06-26 2:19PM EDT | 2024-10-18 | 9.45 | 9.40 | 9.50 | -2.18 | -18.74% | 188 | 4,236 | 49.89% |
| NVDA241115P00115000 | 2024-06-26 11:23AM EDT | 2024-11-15 | 10.60 | 10.65 | 10.75 | +0.86 | +8.83% | 16 | 4,523 | 49.12% |
| NVDA241220P00115000 | 2024-06-26 1:42PM EDT | 2024-12-20 | 12.15 | 12.20 | 12.30 | -2.23 | -15.51% | 523 | 3,903 | 48.87% |
| NVDA250117P00115000 | 2024-06-26 12:17PM EDT | 2025-01-17 | 13.00 | 12.95 | 13.10 | -2.15 | -14.19% | 769 | 6,474 | 47.75% |
| NVDA250221P00115000 | 2024-06-26 2:04PM EDT | 2025-02-21 | 14.30 | 14.20 | 14.35 | -1.75 | -10.90% | 157 | 933 | 47.50% |
| NVDA250620P00115000 | 2024-06-26 11:06AM EDT | 2025-06-20 | 17.39 | 17.30 | 17.45 | -1.93 | -9.99% | 100 | 2,342 | 45.68% |
| NVDA251219P00115000 | 2024-06-26 10:09AM EDT | 2025-12-19 | 20.10 | 21.20 | 21.40 | -0.34 | -1.66% | 70 | 708 | 44.35% |
| NVDA260116P00115000 | 2024-06-25 3:37PM EDT | 2026-01-16 | 20.80 | 21.60 | 21.85 | 0.00 | - | 2,048 | 3,189 | 44.04% |
| NVDA260618P00115000 | 2024-06-25 12:38PM EDT | 2026-06-18 | 23.74 | 24.10 | 24.45 | -2.58 | -9.80% | 16 | 1,969 | 43.19% |
| NVDA261218P00115000 | 2024-06-26 10:15AM EDT | 2026-12-18 | 25.82 | 26.80 | 27.00 | -2.98 | -10.35% | 4 | 1,672 | 42.19% |
© 2024 Yahoo. Todos os direitos reservados.