Mercado fechará em 1 h 18 min
BOVESPA
122.504,62 +173,23 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.513,15 -90,90 (-0,17%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.943,66 -995,80 (-1,61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:42PM EDT. Mercado aberto.
Preço de exercício:121.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00121000 | 2024-06-26 2:23PM EDT | 2024-06-28 | 3.97 | 4.05 | 4.15 | +1.64 | +70.39% | 5,566 | 16,731 | 66.85% |
| NVDA240705C00121000 | 2024-06-26 2:22PM EDT | 2024-07-05 | 5.42 | 5.55 | 5.65 | +1.72 | +46.49% | 2,437 | 7,152 | 55.74% |
| NVDA240712C00121000 | 2024-06-26 2:26PM EDT | 2024-07-12 | 6.96 | 6.90 | 7.00 | +1.96 | +39.28% | 198 | 3,096 | 55.77% |
| NVDA240719C00121000 | 2024-06-26 2:23PM EDT | 2024-07-19 | 7.95 | 8.05 | 8.15 | +2.07 | +35.20% | 1,964 | 39,765 | 56.25% |
| NVDA240726C00121000 | 2024-06-26 1:50PM EDT | 2024-07-26 | 9.05 | 8.85 | 9.00 | -1.55 | -14.62% | 368 | 2,026 | 55.36% |
| NVDA240802C00121000 | 2024-06-26 2:01PM EDT | 2024-08-02 | 9.85 | 9.80 | 9.95 | -1.31 | -11.74% | 416 | 352 | 56.10% |
| NVDA240816C00121000 | 2024-06-26 2:21PM EDT | 2024-08-16 | 11.40 | 11.35 | 11.50 | -1.47 | -11.42% | 168 | 9,689 | 56.47% |
| NVDA240920C00121000 | 2024-06-26 2:26PM EDT | 2024-09-20 | 15.35 | 15.30 | 15.40 | +2.85 | +22.80% | 163 | 6,380 | 60.34% |
| NVDA241115C00121000 | 2024-06-26 1:03PM EDT | 2024-11-15 | 18.75 | 18.70 | 18.90 | -1.15 | -5.78% | 11 | 1,507 | 58.56% |
| NVDA241220C00121000 | 2024-06-26 12:31PM EDT | 2024-12-20 | 21.50 | 20.95 | 21.15 | +3.47 | +19.25% | 93 | 2,452 | 59.24% |
| NVDA250117C00121000 | 2024-06-26 2:22PM EDT | 2025-01-17 | 22.07 | 22.10 | 22.25 | +2.92 | +15.25% | 92 | 5,203 | 58.21% |
| NVDA250221C00121000 | 2024-06-26 10:23AM EDT | 2025-02-21 | 26.33 | 24.05 | 24.25 | +4.13 | +18.60% | 2 | 587 | 58.94% |
| NVDA250620C00121000 | 2024-06-26 1:51PM EDT | 2025-06-20 | 29.26 | 28.90 | 29.10 | +2.29 | +8.49% | 70 | 3,227 | 58.62% |
| NVDA251219C00121000 | 2024-06-26 10:17AM EDT | 2025-12-19 | 37.65 | 35.20 | 35.50 | +3.11 | +9.00% | 1 | 3,012 | 59.06% |
| NVDA260116C00121000 | 2024-06-25 1:43PM EDT | 2026-01-16 | 37.00 | 36.05 | 36.45 | 0.00 | - | 24 | 1,722 | 59.18% |
| NVDA260618C00121000 | 2024-06-26 12:04PM EDT | 2026-06-18 | 41.06 | 40.40 | 40.70 | +3.76 | +10.08% | 9 | 493 | 59.33% |
| NVDA261218C00121000 | 2024-06-26 12:34PM EDT | 2026-12-18 | 46.00 | 44.95 | 45.45 | +4.00 | +9.52% | 19 | 1,486 | 59.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00121000 | 2024-06-26 2:27PM EDT | 2024-06-28 | 1.46 | 1.41 | 1.43 | -3.65 | -71.57% | 44,027 | 24,107 | 52.30% |
| NVDA240705P00121000 | 2024-06-26 2:27PM EDT | 2024-07-05 | 2.74 | 2.72 | 2.75 | -3.51 | -56.16% | 9,329 | 4,790 | 45.85% |
| NVDA240712P00121000 | 2024-06-26 2:24PM EDT | 2024-07-12 | 4.00 | 3.90 | 4.00 | -3.34 | -45.50% | 1,428 | 2,093 | 47.29% |
| NVDA240719P00121000 | 2024-06-26 2:13PM EDT | 2024-07-19 | 4.90 | 4.85 | 4.95 | -3.35 | -40.61% | 2,243 | 8,598 | 47.51% |
| NVDA240726P00121000 | 2024-06-26 2:12PM EDT | 2024-07-26 | 5.71 | 5.65 | 5.75 | +0.86 | +17.73% | 370 | 813 | 47.51% |
| NVDA240802P00121000 | 2024-06-26 12:36PM EDT | 2024-08-02 | 6.05 | 6.35 | 6.50 | +0.78 | +14.80% | 100 | 591 | 47.73% |
| NVDA240816P00121000 | 2024-06-26 2:17PM EDT | 2024-08-16 | 7.76 | 7.75 | 7.85 | +1.16 | +17.58% | 108 | 1,738 | 48.22% |
| NVDA240920P00121000 | 2024-06-26 2:22PM EDT | 2024-09-20 | 11.20 | 11.10 | 11.15 | -1.30 | -10.40% | 86 | 2,428 | 51.18% |
| NVDA241115P00121000 | 2024-06-26 10:25AM EDT | 2024-11-15 | 13.25 | 13.50 | 13.60 | +0.93 | +7.55% | 15 | 783 | 48.14% |
| NVDA241220P00121000 | 2024-06-26 2:22PM EDT | 2024-12-20 | 15.30 | 15.10 | 15.30 | -1.40 | -8.38% | 6 | 1,583 | 48.22% |
| NVDA250117P00121000 | 2024-06-26 11:10AM EDT | 2025-01-17 | 15.90 | 15.85 | 16.05 | -2.10 | -11.67% | 127 | 1,890 | 46.91% |
| NVDA250221P00121000 | 2024-06-25 10:23AM EDT | 2025-02-21 | 18.00 | 17.15 | 17.30 | -1.10 | -5.76% | 2 | 194 | 46.59% |
| NVDA250620P00121000 | 2024-06-25 12:10PM EDT | 2025-06-20 | 19.90 | 20.30 | 20.50 | -2.70 | -11.95% | 1 | 401 | 44.89% |
| NVDA251219P00121000 | 2024-06-26 1:00PM EDT | 2025-12-19 | 24.55 | 24.30 | 24.50 | +1.05 | +4.47% | 28 | 590 | 43.54% |
| NVDA260116P00121000 | 2024-06-26 11:08AM EDT | 2026-01-16 | 24.95 | 24.75 | 25.00 | +0.90 | +3.74% | 51 | 2,015 | 43.31% |
| NVDA260618P00121000 | 2024-06-13 10:03AM EDT | 2026-06-18 | 24.50 | 27.25 | 27.70 | 0.00 | - | 41 | 78 | 42.57% |
| NVDA261218P00121000 | 2024-06-25 1:50PM EDT | 2026-12-18 | 29.80 | 29.85 | 30.25 | -1.88 | -5.93% | 20 | 463 | 41.53% |
© 2024 Yahoo. Todos os direitos reservados.