Mercado fechará em 1 h 6 min
BOVESPA
122.522,00 +190,61 (+0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.448,52 -155,53 (-0,30%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.904,57 -1.173,60 (-1,89%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:54PM EDT. Mercado aberto.
Preço de exercício:118.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00118000 | 2024-06-26 2:31PM EDT | 2024-06-28 | 6.32 | 6.15 | 6.25 | +2.72 | +75.56% | 1,840 | 7,582 | 60.84% |
| NVDA240705C00118000 | 2024-06-26 2:31PM EDT | 2024-07-05 | 7.55 | 7.35 | 7.45 | +2.55 | +51.00% | 709 | 3,536 | 51.93% |
| NVDA240712C00118000 | 2024-06-26 2:14PM EDT | 2024-07-12 | 8.86 | 8.55 | 8.65 | +2.66 | +42.90% | 330 | 2,170 | 52.64% |
| NVDA240719C00118000 | 2024-06-26 2:10PM EDT | 2024-07-19 | 9.95 | 9.65 | 9.70 | +2.73 | +37.81% | 863 | 13,414 | 53.61% |
| NVDA240726C00118000 | 2024-06-26 2:20PM EDT | 2024-07-26 | 10.62 | 10.50 | 10.65 | -1.88 | -15.04% | 38 | 1,155 | 53.91% |
| NVDA240802C00118000 | 2024-06-26 1:41PM EDT | 2024-08-02 | 11.66 | 11.35 | 11.45 | -1.64 | -12.33% | 24 | 424 | 54.22% |
| NVDA240816C00118000 | 2024-06-26 2:15PM EDT | 2024-08-16 | 13.00 | 12.90 | 12.95 | -1.50 | -10.34% | 88 | 5,561 | 55.02% |
| NVDA240920C00118000 | 2024-06-26 2:05PM EDT | 2024-09-20 | 16.70 | 16.70 | 16.80 | +2.82 | +20.32% | 188 | 7,877 | 59.21% |
| NVDA241018C00118000 | 2024-06-26 10:29AM EDT | 2024-10-18 | 19.25 | 18.35 | 18.50 | +3.85 | +25.00% | 5 | 1,202 | 57.84% |
| NVDA241115C00118000 | 2024-06-26 2:23PM EDT | 2024-11-15 | 20.20 | 20.05 | 20.20 | -1.25 | -5.83% | 31 | 2,846 | 57.64% |
| NVDA241220C00118000 | 2024-06-26 2:25PM EDT | 2024-12-20 | 22.46 | 22.35 | 22.50 | +3.16 | +16.37% | 15 | 2,511 | 58.68% |
| NVDA250117C00118000 | 2024-06-26 12:51PM EDT | 2025-01-17 | 23.50 | 23.50 | 23.60 | +3.00 | +14.63% | 28 | 5,170 | 57.75% |
| NVDA250221C00118000 | 2024-06-26 9:30AM EDT | 2025-02-21 | 27.25 | 25.30 | 25.50 | +4.20 | +18.22% | 3 | 617 | 58.26% |
| NVDA250321C00118000 | 2024-06-26 2:36PM EDT | 2025-03-21 | 26.60 | 26.45 | 26.60 | +2.22 | +9.11% | 96 | 2,680 | 57.96% |
| NVDA250620C00118000 | 2024-06-26 1:58PM EDT | 2025-06-20 | 30.65 | 30.15 | 30.45 | +3.55 | +13.10% | 4 | 1,189 | 58.32% |
| NVDA250919C00118000 | 2024-06-26 12:47PM EDT | 2025-09-19 | 33.65 | 33.40 | 33.70 | +2.65 | +8.55% | 18 | 442 | 58.48% |
| NVDA251219C00118000 | 2024-06-25 9:43AM EDT | 2025-12-19 | 35.40 | 36.30 | 36.70 | 0.00 | - | 1 | 793 | 58.69% |
| NVDA260116C00118000 | 2024-06-26 11:54AM EDT | 2026-01-16 | 38.10 | 37.10 | 37.45 | +0.10 | +0.26% | 5 | 788 | 58.61% |
| NVDA260618C00118000 | 2024-06-24 3:56PM EDT | 2026-06-18 | 38.50 | 41.35 | 42.00 | 0.00 | - | 31 | 145 | 59.05% |
| NVDA261218C00118000 | 2024-06-26 12:05PM EDT | 2026-12-18 | 46.25 | 45.80 | 46.45 | +3.60 | +8.44% | 38 | 1,403 | 59.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00118000 | 2024-06-26 2:37PM EDT | 2024-06-28 | 0.70 | 0.69 | 0.71 | -2.69 | -79.35% | 31,751 | 25,463 | 58.25% |
| NVDA240705P00118000 | 2024-06-26 2:37PM EDT | 2024-07-05 | 1.77 | 1.76 | 1.78 | -2.88 | -61.80% | 4,152 | 9,099 | 49.02% |
| NVDA240712P00118000 | 2024-06-26 2:26PM EDT | 2024-07-12 | 2.80 | 2.85 | 2.89 | -2.86 | -50.53% | 5,832 | 3,649 | 49.61% |
| NVDA240719P00118000 | 2024-06-26 2:37PM EDT | 2024-07-19 | 3.75 | 3.75 | 3.80 | -2.80 | -42.75% | 2,724 | 14,244 | 49.71% |
| NVDA240726P00118000 | 2024-06-26 2:35PM EDT | 2024-07-26 | 4.47 | 4.45 | 4.55 | +0.87 | +24.17% | 723 | 2,372 | 49.40% |
| NVDA240802P00118000 | 2024-06-26 2:35PM EDT | 2024-08-02 | 5.17 | 5.15 | 5.25 | +0.82 | +18.85% | 310 | 733 | 49.34% |
| NVDA240816P00118000 | 2024-06-26 2:10PM EDT | 2024-08-16 | 6.35 | 6.45 | 6.55 | +0.75 | +13.39% | 115 | 5,971 | 49.61% |
| NVDA240920P00118000 | 2024-06-26 1:40PM EDT | 2024-09-20 | 9.46 | 9.60 | 9.65 | -2.59 | -21.49% | 147 | 3,601 | 51.80% |
| NVDA241018P00118000 | 2024-06-26 1:08PM EDT | 2024-10-18 | 10.75 | 10.80 | 10.95 | -2.45 | -18.56% | 64 | 804 | 50.07% |
| NVDA241115P00118000 | 2024-06-26 12:33PM EDT | 2024-11-15 | 11.64 | 12.10 | 12.20 | +0.34 | +3.01% | 18 | 1,279 | 49.15% |
| NVDA241220P00118000 | 2024-06-26 12:29PM EDT | 2024-12-20 | 13.34 | 13.70 | 13.85 | -2.66 | -16.63% | 25 | 1,623 | 49.08% |
| NVDA250117P00118000 | 2024-06-26 12:33PM EDT | 2025-01-17 | 14.07 | 14.45 | 14.60 | -2.59 | -15.55% | 79 | 1,812 | 47.74% |
| NVDA250221P00118000 | 2024-06-25 10:35AM EDT | 2025-02-21 | 15.55 | 15.60 | 15.80 | -2.05 | -11.65% | 3 | 224 | 47.28% |
| NVDA250321P00118000 | 2024-06-25 3:36PM EDT | 2025-03-21 | 15.40 | 16.50 | 16.65 | -2.55 | -14.21% | 16 | 1,214 | 46.87% |
| NVDA250620P00118000 | 2024-06-26 10:07AM EDT | 2025-06-20 | 17.35 | 18.85 | 18.95 | -3.25 | -15.78% | 20 | 1,290 | 45.47% |
| NVDA250919P00118000 | 2024-06-25 10:32AM EDT | 2025-09-19 | 21.55 | 20.95 | 21.15 | -1.55 | -6.71% | 6 | 542 | 44.87% |
| NVDA251219P00118000 | 2024-06-26 1:20PM EDT | 2025-12-19 | 22.80 | 22.75 | 23.00 | +0.53 | +2.38% | 3 | 469 | 44.21% |
| NVDA260116P00118000 | 2024-06-26 9:50AM EDT | 2026-01-16 | 22.31 | 23.25 | 23.45 | +1.51 | +7.26% | 1 | 1,127 | 43.89% |
| NVDA260618P00118000 | 2024-06-20 11:35AM EDT | 2026-06-18 | 22.58 | 25.60 | 26.15 | 0.00 | - | 5 | 56 | 43.14% |
| NVDA261218P00118000 | 2024-06-24 3:02PM EDT | 2026-12-18 | 29.50 | 27.80 | 28.65 | -0.30 | -1.01% | 1 | 2,405 | 42.02% |
© 2024 Yahoo. Todos os direitos reservados.