Mercado fechará em 1 h 5 min
BOVESPA
122.491,83 +160,44 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.455,33 -148,72 (-0,28%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,50 -20,30 (-0,87%) Bitcoin USD
60.917,39 -1.251,28 (-2,01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Preço de exercício:116.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00116000 | 2024-06-26 2:30PM EDT | 2024-06-28 | 8.01 | 7.70 | 7.90 | +3.36 | +72.26% | 687 | 5,320 | 63.38% |
| NVDA240705C00116000 | 2024-06-26 2:36PM EDT | 2024-07-05 | 9.01 | 8.75 | 8.85 | +2.96 | +48.93% | 144 | 2,550 | 52.98% |
| NVDA240712C00116000 | 2024-06-26 1:04PM EDT | 2024-07-12 | 10.15 | 9.95 | 10.10 | +2.55 | +33.55% | 164 | 1,538 | 54.86% |
| NVDA240719C00116000 | 2024-06-26 2:38PM EDT | 2024-07-19 | 10.98 | 10.95 | 11.05 | +2.78 | +33.21% | 185 | 19,526 | 55.10% |
| NVDA240726C00116000 | 2024-06-26 1:36PM EDT | 2024-07-26 | 12.00 | 11.70 | 11.90 | -1.50 | -11.11% | 23 | 588 | 54.75% |
| NVDA240802C00116000 | 2024-06-26 12:33PM EDT | 2024-08-02 | 13.60 | 12.50 | 12.70 | -0.80 | -5.56% | 82 | 140 | 55.02% |
| NVDA240816C00116000 | 2024-06-26 12:05PM EDT | 2024-08-16 | 14.00 | 13.95 | 14.05 | -1.70 | -10.83% | 64 | 3,865 | 55.24% |
| NVDA240920C00116000 | 2024-06-26 12:55PM EDT | 2024-09-20 | 18.00 | 17.75 | 17.90 | +3.20 | +21.62% | 14 | 6,593 | 59.77% |
| NVDA241018C00116000 | 2024-06-26 2:20PM EDT | 2024-10-18 | 19.55 | 19.30 | 19.50 | +1.70 | +9.52% | 15 | 1,666 | 58.06% |
| NVDA241115C00116000 | 2024-06-26 12:15PM EDT | 2024-11-15 | 21.60 | 21.10 | 21.25 | -1.45 | -6.29% | 33 | 1,401 | 58.19% |
| NVDA241220C00116000 | 2024-06-26 12:01PM EDT | 2024-12-20 | 23.95 | 23.20 | 23.40 | +2.99 | +14.27% | 22 | 3,443 | 58.73% |
| NVDA250117C00116000 | 2024-06-26 2:08PM EDT | 2025-01-17 | 24.75 | 24.45 | 24.65 | +2.03 | +8.93% | 7 | 1,614 | 58.20% |
| NVDA250221C00116000 | 2024-06-25 2:48PM EDT | 2025-02-21 | 27.00 | 26.20 | 26.40 | +3.80 | +16.38% | 18 | 770 | 58.48% |
| NVDA250321C00116000 | 2024-06-26 12:36PM EDT | 2025-03-21 | 28.36 | 27.45 | 27.60 | +3.96 | +16.23% | 732 | 1,034 | 58.46% |
| NVDA250620C00116000 | 2024-06-26 10:31AM EDT | 2025-06-20 | 32.77 | 31.05 | 31.20 | +3.72 | +12.81% | 1 | 2,220 | 58.46% |
| NVDA250919C00116000 | 2024-06-25 3:59PM EDT | 2025-09-19 | 36.15 | 34.20 | 34.45 | +3.55 | +10.89% | 1 | 189 | 58.59% |
| NVDA251219C00116000 | 2024-06-26 12:39PM EDT | 2025-12-19 | 37.90 | 37.20 | 37.45 | +2.95 | +8.44% | 10 | 1,040 | 58.94% |
| NVDA260116C00116000 | 2024-06-25 3:31PM EDT | 2026-01-16 | 39.86 | 38.00 | 38.20 | 0.00 | - | 4 | 283 | 58.86% |
| NVDA260618C00116000 | 2024-06-24 2:37PM EDT | 2026-06-18 | 39.60 | 42.25 | 42.65 | 0.00 | - | 6 | 164 | 59.28% |
| NVDA261218C00116000 | 2024-06-26 12:54PM EDT | 2026-12-18 | 46.95 | 46.70 | 47.15 | +1.60 | +3.53% | 1 | 685 | 59.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00116000 | 2024-06-26 2:38PM EDT | 2024-06-28 | 0.41 | 0.42 | 0.43 | -2.02 | -83.13% | 10,187 | 25,598 | 59.86% |
| NVDA240705P00116000 | 2024-06-26 2:39PM EDT | 2024-07-05 | 1.30 | 1.27 | 1.29 | -2.36 | -65.19% | 8,590 | 4,218 | 49.37% |
| NVDA240712P00116000 | 2024-06-26 2:34PM EDT | 2024-07-12 | 2.21 | 2.23 | 2.26 | -2.45 | -52.58% | 1,063 | 11,070 | 49.51% |
| NVDA240719P00116000 | 2024-06-26 2:37PM EDT | 2024-07-19 | 3.08 | 3.10 | 3.15 | -2.48 | -44.60% | 2,294 | 11,635 | 50.02% |
| NVDA240726P00116000 | 2024-06-26 2:23PM EDT | 2024-07-26 | 3.79 | 3.75 | 3.85 | +0.81 | +27.18% | 328 | 2,015 | 49.60% |
| NVDA240802P00116000 | 2024-06-26 2:28PM EDT | 2024-08-02 | 4.30 | 4.40 | 4.50 | +0.60 | +16.22% | 356 | 1,778 | 49.39% |
| NVDA240816P00116000 | 2024-06-26 2:35PM EDT | 2024-08-16 | 5.57 | 5.65 | 5.75 | +0.81 | +17.02% | 312 | 3,476 | 49.63% |
| NVDA240920P00116000 | 2024-06-26 1:08PM EDT | 2024-09-20 | 8.75 | 8.75 | 8.85 | -2.31 | -20.89% | 12 | 2,039 | 52.08% |
| NVDA241018P00116000 | 2024-06-26 12:01PM EDT | 2024-10-18 | 9.72 | 9.95 | 10.05 | -2.03 | -17.28% | 23 | 1,180 | 50.13% |
| NVDA241115P00116000 | 2024-06-25 12:54PM EDT | 2024-11-15 | 9.70 | 11.20 | 11.30 | -1.15 | -10.60% | 98 | 777 | 49.28% |
| NVDA241220P00116000 | 2024-06-26 2:02PM EDT | 2024-12-20 | 12.73 | 12.75 | 12.90 | -1.18 | -8.48% | 8 | 1,738 | 49.12% |
| NVDA250117P00116000 | 2024-06-26 2:31PM EDT | 2025-01-17 | 13.49 | 13.50 | 13.65 | -2.16 | -13.80% | 6 | 1,820 | 47.82% |
| NVDA250221P00116000 | 2024-06-25 2:07PM EDT | 2025-02-21 | 14.11 | 14.80 | 14.90 | +3.14 | +28.62% | 100 | 123 | 47.54% |
| NVDA250321P00116000 | 2024-06-25 2:07PM EDT | 2025-03-21 | 14.94 | 15.55 | 15.70 | -2.21 | -12.89% | 104 | 494 | 47.02% |
| NVDA250620P00116000 | 2024-06-25 10:49AM EDT | 2025-06-20 | 17.90 | 17.85 | 18.00 | -1.50 | -7.73% | 2 | 1,123 | 45.66% |
| NVDA250919P00116000 | 2024-06-26 11:13AM EDT | 2025-09-19 | 20.10 | 19.85 | 20.10 | -1.70 | -7.80% | 4 | 141 | 44.91% |
| NVDA251219P00116000 | 2024-06-25 9:53AM EDT | 2025-12-19 | 22.82 | 21.80 | 22.00 | 0.00 | - | 9 | 264 | 44.37% |
| NVDA260116P00116000 | 2024-06-26 10:28AM EDT | 2026-01-16 | 21.76 | 22.20 | 22.45 | +0.06 | +0.28% | 1 | 350 | 44.06% |
| NVDA260618P00116000 | 2024-06-20 10:59AM EDT | 2026-06-18 | 21.60 | 24.80 | 25.05 | 0.00 | - | 10 | 342 | 43.18% |
| NVDA261218P00116000 | 2024-06-25 2:46PM EDT | 2026-12-18 | 26.70 | 27.30 | 27.65 | -1.80 | -6.32% | 3 | 114 | 42.24% |
© 2024 Yahoo. Todos os direitos reservados.