Mercado fechará em 1 h 1 min
BOVESPA
122.484,72 +153,33 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.449,71 -154,34 (-0,29%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.883,64 -1.290,16 (-2,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Preço de exercício:119.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00119000 | 2024-06-26 2:43PM EDT | 2024-06-28 | 5.25 | 5.25 | 5.35 | +2.05 | +64.06% | 1,534 | 10,380 | 65.92% |
| NVDA240705C00119000 | 2024-06-26 2:41PM EDT | 2024-07-05 | 6.51 | 6.65 | 6.75 | +2.01 | +44.67% | 1,030 | 2,925 | 55.44% |
| NVDA240712C00119000 | 2024-06-26 2:41PM EDT | 2024-07-12 | 7.85 | 7.85 | 7.95 | +2.10 | +36.52% | 119 | 2,792 | 54.66% |
| NVDA240719C00119000 | 2024-06-26 2:25PM EDT | 2024-07-19 | 9.20 | 8.95 | 9.00 | +2.43 | +35.89% | 715 | 14,271 | 54.99% |
| NVDA240726C00119000 | 2024-06-26 2:29PM EDT | 2024-07-26 | 10.10 | 9.70 | 9.95 | -1.67 | -14.19% | 142 | 859 | 54.59% |
| NVDA240802C00119000 | 2024-06-26 1:51PM EDT | 2024-08-02 | 11.02 | 10.65 | 10.80 | -1.28 | -10.41% | 97 | 368 | 55.23% |
| NVDA240816C00119000 | 2024-06-26 2:41PM EDT | 2024-08-16 | 12.17 | 12.20 | 12.30 | -1.58 | -11.49% | 74 | 8,343 | 55.74% |
| NVDA240920C00119000 | 2024-06-26 2:44PM EDT | 2024-09-20 | 16.20 | 16.10 | 16.20 | +2.76 | +20.54% | 39 | 2,955 | 59.92% |
| NVDA241018C00119000 | 2024-06-26 2:30PM EDT | 2024-10-18 | 17.95 | 17.60 | 17.75 | +2.90 | +19.27% | 116 | 4,001 | 57.85% |
| NVDA241115C00119000 | 2024-06-26 2:23PM EDT | 2024-11-15 | 19.70 | 19.50 | 19.70 | -1.20 | -5.74% | 28 | 1,312 | 58.37% |
| NVDA241220C00119000 | 2024-06-26 9:59AM EDT | 2024-12-20 | 22.25 | 21.55 | 21.75 | +3.39 | +17.97% | 17 | 1,378 | 58.54% |
| NVDA250117C00119000 | 2024-06-26 2:30PM EDT | 2025-01-17 | 23.10 | 22.85 | 23.05 | +3.10 | +15.50% | 10 | 2,464 | 58.09% |
| NVDA250221C00119000 | 2024-06-25 2:22PM EDT | 2025-02-21 | 25.00 | 24.60 | 24.75 | +2.90 | +13.12% | 2 | 646 | 58.23% |
| NVDA250620C00119000 | 2024-06-26 1:51PM EDT | 2025-06-20 | 30.17 | 29.55 | 29.75 | +3.55 | +13.34% | 37 | 4,158 | 58.41% |
| NVDA251219C00119000 | 2024-06-25 1:10PM EDT | 2025-12-19 | 36.45 | 35.90 | 36.20 | 0.00 | - | 26 | 963 | 59.09% |
| NVDA260116C00119000 | 2024-06-25 12:48PM EDT | 2026-01-16 | 37.10 | 36.70 | 37.00 | 0.00 | - | 26 | 306 | 59.04% |
| NVDA260618C00119000 | 2024-06-25 1:55PM EDT | 2026-06-18 | 42.26 | 40.95 | 41.35 | +4.26 | +11.21% | 1 | 124 | 59.27% |
| NVDA261218C00119000 | 2024-06-26 2:18PM EDT | 2026-12-18 | 46.05 | 45.50 | 45.85 | +3.55 | +8.35% | 3 | 954 | 59.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00119000 | 2024-06-26 2:44PM EDT | 2024-06-28 | 0.93 | 0.99 | 1.00 | -2.97 | -75.77% | 25,462 | 20,002 | 57.08% |
| NVDA240705P00119000 | 2024-06-26 2:44PM EDT | 2024-07-05 | 2.19 | 2.15 | 2.17 | -2.86 | -56.63% | 2,777 | 4,847 | 48.02% |
| NVDA240712P00119000 | 2024-06-26 2:44PM EDT | 2024-07-12 | 3.30 | 3.30 | 3.35 | -2.89 | -46.76% | 680 | 3,083 | 48.93% |
| NVDA240719P00119000 | 2024-06-26 2:41PM EDT | 2024-07-19 | 4.25 | 4.15 | 4.25 | -2.85 | -40.71% | 1,725 | 11,635 | 48.78% |
| NVDA240726P00119000 | 2024-06-26 2:43PM EDT | 2024-07-26 | 5.05 | 4.95 | 5.05 | +1.05 | +26.25% | 86 | 2,258 | 48.79% |
| NVDA240802P00119000 | 2024-06-26 2:27PM EDT | 2024-08-02 | 5.55 | 5.70 | 5.80 | +1.05 | +23.33% | 1,618 | 938 | 49.02% |
| NVDA240816P00119000 | 2024-06-26 2:05PM EDT | 2024-08-16 | 6.90 | 7.00 | 7.10 | +0.98 | +16.55% | 58 | 3,313 | 49.21% |
| NVDA240920P00119000 | 2024-06-26 2:42PM EDT | 2024-09-20 | 10.27 | 10.25 | 10.35 | -2.31 | -18.54% | 113 | 2,320 | 51.86% |
| NVDA241018P00119000 | 2024-06-26 2:41PM EDT | 2024-10-18 | 11.45 | 11.35 | 11.50 | -2.14 | -15.75% | 15 | 1,600 | 49.62% |
| NVDA241115P00119000 | 2024-06-26 12:13PM EDT | 2024-11-15 | 12.45 | 12.70 | 12.85 | +0.87 | +7.51% | 127 | 527 | 49.04% |
| NVDA241220P00119000 | 2024-06-26 12:38PM EDT | 2024-12-20 | 13.85 | 14.30 | 14.40 | -2.75 | -16.57% | 66 | 1,827 | 48.64% |
| NVDA250117P00119000 | 2024-06-26 12:04PM EDT | 2025-01-17 | 14.81 | 15.10 | 15.25 | -2.38 | -13.85% | 2 | 1,256 | 47.61% |
| NVDA250221P00119000 | 2024-06-24 11:30AM EDT | 2025-02-21 | 17.89 | 16.30 | 16.45 | 0.00 | - | 52 | 205 | 47.14% |
| NVDA250620P00119000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 19.00 | 19.45 | 19.65 | -2.01 | -9.57% | 16 | 632 | 45.42% |
| NVDA251219P00119000 | 2024-06-26 11:25AM EDT | 2025-12-19 | 23.30 | 23.35 | 23.65 | -2.22 | -8.70% | 2 | 105 | 44.05% |
| NVDA260116P00119000 | 2024-06-24 1:41PM EDT | 2026-01-16 | 25.50 | 23.85 | 24.05 | 0.00 | - | 52 | 653 | 43.65% |
| NVDA260618P00119000 | 2024-06-17 10:12AM EDT | 2026-06-18 | 23.60 | 26.35 | 26.70 | 0.00 | - | 4 | 372 | 42.83% |
| NVDA261218P00119000 | 2024-06-24 3:53PM EDT | 2026-12-18 | 30.83 | 28.35 | 29.30 | 0.00 | - | 6 | 453 | 41.87% |
© 2024 Yahoo. Todos os direitos reservados.