Mercado fechará em 1 h 5 min
BOVESPA
122.491,83 +160,44 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.453,53 -150,52 (-0,29%) 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:117.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00117000 | 2024-06-26 2:39PM EDT | 2024-06-28 | 6.90 | 6.90 | 7.10 | +2.80 | +66.67% | 1,137 | 6,095 | 61.91% |
| NVDA240705C00117000 | 2024-06-26 2:34PM EDT | 2024-07-05 | 8.20 | 8.05 | 8.15 | +2.65 | +47.75% | 373 | 3,593 | 52.39% |
| NVDA240712C00117000 | 2024-06-26 1:15PM EDT | 2024-07-12 | 9.60 | 9.25 | 9.35 | +2.84 | +42.01% | 135 | 3,344 | 53.54% |
| NVDA240719C00117000 | 2024-06-26 2:39PM EDT | 2024-07-19 | 10.22 | 10.25 | 10.35 | +2.47 | +31.35% | 232 | 7,749 | 53.97% |
| NVDA240726C00117000 | 2024-06-26 11:09AM EDT | 2024-07-26 | 11.60 | 11.10 | 11.25 | -1.64 | -12.39% | 3 | 368 | 54.19% |
| NVDA240802C00117000 | 2024-06-26 2:12PM EDT | 2024-08-02 | 12.25 | 11.90 | 12.05 | -1.55 | -11.23% | 59 | 159 | 54.41% |
| NVDA240816C00117000 | 2024-06-26 12:20PM EDT | 2024-08-16 | 14.15 | 13.40 | 13.55 | -0.95 | -6.29% | 7 | 3,008 | 55.16% |
| NVDA240920C00117000 | 2024-06-26 2:13PM EDT | 2024-09-20 | 17.55 | 17.15 | 17.30 | +3.01 | +20.70% | 19 | 4,878 | 59.18% |
| NVDA241018C00117000 | 2024-06-26 12:58PM EDT | 2024-10-18 | 19.09 | 18.80 | 18.95 | +3.24 | +20.44% | 29 | 1,095 | 57.77% |
| NVDA241115C00117000 | 2024-06-26 11:52AM EDT | 2024-11-15 | 20.85 | 20.50 | 20.70 | -0.65 | -3.02% | 11 | 1,062 | 57.71% |
| NVDA241220C00117000 | 2024-06-26 2:30PM EDT | 2024-12-20 | 22.95 | 22.70 | 22.90 | +2.95 | +14.75% | 166 | 1,653 | 58.48% |
| NVDA250117C00117000 | 2024-06-26 1:01PM EDT | 2025-01-17 | 23.90 | 23.90 | 24.10 | +2.78 | +13.16% | 7 | 2,243 | 57.79% |
| NVDA250221C00117000 | 2024-06-25 3:07PM EDT | 2025-02-21 | 27.00 | 25.70 | 25.85 | +2.88 | +11.94% | 6 | 522 | 58.14% |
| NVDA250620C00117000 | 2024-06-26 1:51PM EDT | 2025-06-20 | 31.10 | 30.45 | 30.75 | +3.75 | +13.71% | 24 | 1,919 | 58.12% |
| NVDA251219C00117000 | 2024-06-26 12:47PM EDT | 2025-12-19 | 37.00 | 36.80 | 36.95 | -0.80 | -2.12% | 3 | 340 | 58.72% |
| NVDA260116C00117000 | 2024-06-25 12:46PM EDT | 2026-01-16 | 38.45 | 37.60 | 37.75 | 0.00 | - | 8 | 1,336 | 58.69% |
| NVDA260618C00117000 | 2024-06-24 2:49PM EDT | 2026-06-18 | 39.70 | 41.80 | 42.35 | 0.00 | - | 3 | 250 | 59.17% |
| NVDA261218C00117000 | 2024-06-26 11:01AM EDT | 2026-12-18 | 47.00 | 46.25 | 46.70 | +3.75 | +8.67% | 2 | 1,410 | 59.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00117000 | 2024-06-26 2:39PM EDT | 2024-06-28 | 0.55 | 0.54 | 0.56 | -2.30 | -80.70% | 20,587 | 21,662 | 59.28% |
| NVDA240705P00117000 | 2024-06-26 2:40PM EDT | 2024-07-05 | 1.54 | 1.53 | 1.55 | -2.56 | -62.14% | 8,988 | 14,705 | 49.76% |
| NVDA240712P00117000 | 2024-06-26 2:12PM EDT | 2024-07-12 | 2.48 | 2.53 | 2.57 | -2.72 | -52.31% | 748 | 4,226 | 49.73% |
| NVDA240719P00117000 | 2024-06-26 2:32PM EDT | 2024-07-19 | 3.36 | 3.40 | 3.50 | -2.65 | -44.09% | 2,079 | 11,265 | 50.24% |
| NVDA240726P00117000 | 2024-06-26 2:27PM EDT | 2024-07-26 | 4.08 | 4.15 | 4.25 | +0.73 | +21.79% | 192 | 1,969 | 50.01% |
| NVDA240802P00117000 | 2024-06-26 2:25PM EDT | 2024-08-02 | 4.75 | 4.80 | 4.90 | +0.70 | +17.28% | 47 | 1,635 | 49.65% |
| NVDA240816P00117000 | 2024-06-26 2:25PM EDT | 2024-08-16 | 5.97 | 6.05 | 6.15 | +0.82 | +15.92% | 79 | 6,041 | 49.71% |
| NVDA240920P00117000 | 2024-06-26 12:50PM EDT | 2024-09-20 | 9.10 | 9.20 | 9.35 | -2.20 | -19.47% | 124 | 3,060 | 52.27% |
| NVDA241018P00117000 | 2024-06-26 12:47PM EDT | 2024-10-18 | 10.35 | 10.40 | 10.50 | -1.57 | -13.17% | 8 | 1,711 | 50.15% |
| NVDA241115P00117000 | 2024-06-26 10:15AM EDT | 2024-11-15 | 10.35 | 11.60 | 11.75 | -0.30 | -2.82% | 1 | 1,359 | 49.26% |
| NVDA241220P00117000 | 2024-06-25 2:19PM EDT | 2024-12-20 | 12.60 | 13.15 | 13.30 | -2.12 | -14.40% | 260 | 919 | 48.91% |
| NVDA250117P00117000 | 2024-06-26 11:16AM EDT | 2025-01-17 | 13.85 | 14.00 | 14.10 | -1.30 | -8.58% | 5 | 937 | 47.75% |
| NVDA250221P00117000 | 2024-06-25 10:48AM EDT | 2025-02-21 | 15.90 | 15.20 | 15.40 | -1.30 | -7.56% | 7 | 72 | 47.58% |
| NVDA250620P00117000 | 2024-06-26 10:44AM EDT | 2025-06-20 | 17.82 | 18.40 | 18.50 | -2.68 | -13.07% | 2 | 513 | 45.64% |
| NVDA251219P00117000 | 2024-06-24 10:33AM EDT | 2025-12-19 | 23.35 | 22.30 | 22.50 | 0.00 | - | 3 | 252 | 44.31% |
| NVDA260116P00117000 | 2024-05-28 12:03PM EDT | 2026-01-16 | 24.15 | 22.75 | 22.95 | 0.00 | - | - | 620 | 43.99% |
| NVDA260618P00117000 | 2024-06-25 2:31PM EDT | 2026-06-18 | 24.75 | 25.20 | 25.60 | +2.20 | +9.76% | 1 | 76 | 43.18% |
| NVDA261218P00117000 | 2024-06-25 12:31PM EDT | 2026-12-18 | 27.78 | 27.70 | 28.15 | -1.51 | -5.16% | 8 | 113 | 42.14% |
© 2024 Yahoo. Todos os direitos reservados.