Mercado fechará em 1 h
BOVESPA
122.464,07 +132,68 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.448,91 -155,14 (-0,29%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,80 -20,00 (-0,86%) Bitcoin USD
60.896,89 -1.297,65 (-2,09%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:00PM EDT. Mercado aberto.
Preço de exercício:122.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00122000 | 2024-06-26 2:44PM EDT | 2024-06-28 | 3.35 | 3.35 | 3.40 | +1.35 | +67.50% | 16,217 | 19,773 | 63.23% |
| NVDA240705C00122000 | 2024-06-26 2:45PM EDT | 2024-07-05 | 4.90 | 4.90 | 5.00 | +1.55 | +49.21% | 2,966 | 8,470 | 54.25% |
| NVDA240712C00122000 | 2024-06-26 2:45PM EDT | 2024-07-12 | 6.25 | 6.25 | 6.35 | +1.75 | +38.89% | 1,820 | 4,095 | 54.47% |
| NVDA240719C00122000 | 2024-06-26 2:41PM EDT | 2024-07-19 | 7.30 | 7.35 | 7.45 | +1.80 | +32.73% | 3,995 | 14,936 | 54.66% |
| NVDA240726C00122000 | 2024-06-26 2:39PM EDT | 2024-07-26 | 8.25 | 8.30 | 8.40 | -1.65 | -16.67% | 437 | 4,023 | 54.79% |
| NVDA240802C00122000 | 2024-06-26 2:32PM EDT | 2024-08-02 | 9.28 | 9.05 | 9.20 | -1.50 | -13.91% | 661 | 812 | 54.42% |
| NVDA240816C00122000 | 2024-06-26 2:42PM EDT | 2024-08-16 | 10.60 | 10.70 | 10.80 | -1.80 | -14.52% | 286 | 9,121 | 55.38% |
| NVDA240920C00122000 | 2024-06-26 2:41PM EDT | 2024-09-20 | 14.60 | 14.55 | 14.70 | +2.45 | +20.16% | 631 | 7,766 | 59.19% |
| NVDA241018C00122000 | 2024-06-26 2:42PM EDT | 2024-10-18 | 16.25 | 16.25 | 16.35 | +2.57 | +18.79% | 110 | 6,208 | 57.65% |
| NVDA241115C00122000 | 2024-06-26 2:23PM EDT | 2024-11-15 | 18.25 | 18.20 | 18.30 | -1.10 | -5.68% | 16 | 1,723 | 58.17% |
| NVDA241220C00122000 | 2024-06-26 2:18PM EDT | 2024-12-20 | 20.65 | 20.35 | 20.55 | +1.90 | +10.13% | 213 | 1,836 | 58.71% |
| NVDA250117C00122000 | 2024-06-26 2:29PM EDT | 2025-01-17 | 21.75 | 21.60 | 21.75 | +2.55 | +13.28% | 55 | 9,620 | 57.98% |
| NVDA250221C00122000 | 2024-06-26 12:02PM EDT | 2025-02-21 | 24.00 | 23.40 | 23.60 | +3.25 | +15.66% | 17 | 823 | 58.32% |
| NVDA250321C00122000 | 2024-06-26 2:42PM EDT | 2025-03-21 | 24.50 | 24.60 | 24.80 | +2.65 | +12.13% | 26 | 880 | 58.15% |
| NVDA250620C00122000 | 2024-06-26 2:35PM EDT | 2025-06-20 | 28.55 | 28.25 | 28.45 | +2.86 | +11.13% | 16 | 1,848 | 58.06% |
| NVDA250919C00122000 | 2024-06-26 2:08PM EDT | 2025-09-19 | 31.90 | 31.60 | 32.05 | +3.00 | +10.38% | 4 | 1,389 | 58.58% |
| NVDA251219C00122000 | 2024-06-26 2:33PM EDT | 2025-12-19 | 34.95 | 34.65 | 34.95 | -1.15 | -3.19% | 1 | 689 | 58.73% |
| NVDA260116C00122000 | 2024-06-26 2:24PM EDT | 2026-01-16 | 35.80 | 35.40 | 35.75 | -1.45 | -3.89% | 14 | 379 | 58.62% |
| NVDA260618C00122000 | 2024-06-26 11:45AM EDT | 2026-06-18 | 40.20 | 39.70 | 40.20 | +2.89 | +7.75% | 5 | 808 | 58.91% |
| NVDA261218C00122000 | 2024-06-26 1:54PM EDT | 2026-12-18 | 45.30 | 44.50 | 44.85 | +2.45 | +5.72% | 4 | 4,837 | 59.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00122000 | 2024-06-26 2:45PM EDT | 2024-06-28 | 1.93 | 1.88 | 1.91 | -3.84 | -67.02% | 65,417 | 23,476 | 54.08% |
| NVDA240705P00122000 | 2024-06-26 2:45PM EDT | 2024-07-05 | 3.33 | 3.30 | 3.35 | -3.54 | -52.14% | 8,601 | 5,856 | 47.80% |
| NVDA240712P00122000 | 2024-06-26 2:43PM EDT | 2024-07-12 | 4.65 | 4.60 | 4.60 | -2.92 | -38.57% | 3,348 | 3,648 | 48.57% |
| NVDA240719P00122000 | 2024-06-26 2:39PM EDT | 2024-07-19 | 5.55 | 5.50 | 5.55 | -3.28 | -37.15% | 2,180 | 7,642 | 48.49% |
| NVDA240726P00122000 | 2024-06-26 2:42PM EDT | 2024-07-26 | 6.46 | 6.35 | 6.45 | +1.26 | +24.23% | 255 | 3,217 | 49.01% |
| NVDA240802P00122000 | 2024-06-26 12:43PM EDT | 2024-08-02 | 6.80 | 7.05 | 7.15 | +0.85 | +14.29% | 63 | 506 | 48.73% |
| NVDA240816P00122000 | 2024-06-26 2:42PM EDT | 2024-08-16 | 8.50 | 8.35 | 8.45 | +1.30 | +18.06% | 261 | 2,947 | 48.74% |
| NVDA240920P00122000 | 2024-06-26 2:02PM EDT | 2024-09-20 | 11.50 | 11.65 | 11.70 | -2.75 | -19.30% | 390 | 3,489 | 51.29% |
| NVDA241018P00122000 | 2024-06-26 2:29PM EDT | 2024-10-18 | 12.76 | 12.85 | 12.95 | -2.44 | -16.05% | 437 | 2,019 | 49.30% |
| NVDA241115P00122000 | 2024-06-25 3:32PM EDT | 2024-11-15 | 12.78 | 14.10 | 14.30 | 0.00 | - | 94 | 553 | 48.68% |
| NVDA241220P00122000 | 2024-06-26 2:26PM EDT | 2024-12-20 | 15.60 | 15.75 | 15.90 | -2.40 | -13.33% | 37 | 2,469 | 48.38% |
| NVDA250117P00122000 | 2024-06-26 9:54AM EDT | 2025-01-17 | 16.83 | 16.55 | 16.75 | -1.92 | -10.24% | 7 | 2,402 | 47.32% |
| NVDA250221P00122000 | 2024-06-26 9:54AM EDT | 2025-02-21 | 16.75 | 17.80 | 18.00 | -2.35 | -12.30% | 1 | 377 | 46.95% |
| NVDA250321P00122000 | 2024-06-26 12:37PM EDT | 2025-03-21 | 18.18 | 18.55 | 18.75 | -2.32 | -11.32% | 1 | 599 | 46.27% |
| NVDA250620P00122000 | 2024-06-26 2:35PM EDT | 2025-06-20 | 20.99 | 21.00 | 21.20 | -1.76 | -7.74% | 110 | 1,067 | 45.16% |
| NVDA250919P00122000 | 2024-06-26 12:41PM EDT | 2025-09-19 | 22.86 | 23.05 | 23.35 | +4.16 | +22.25% | 30 | 669 | 44.42% |
| NVDA251219P00122000 | 2024-06-25 3:47PM EDT | 2025-12-19 | 24.09 | 24.95 | 25.25 | 0.00 | - | 2 | 598 | 43.82% |
| NVDA260116P00122000 | 2024-06-20 3:00PM EDT | 2026-01-16 | 23.60 | 25.35 | 25.65 | 0.00 | - | 2 | 531 | 43.41% |
| NVDA260618P00122000 | 2024-06-24 9:50AM EDT | 2026-06-18 | 29.05 | 27.95 | 28.25 | 0.00 | - | 1 | 414 | 42.48% |
| NVDA261218P00122000 | 2024-06-26 10:40AM EDT | 2026-12-18 | 30.13 | 30.20 | 30.95 | -2.37 | -7.29% | 3 | 1,082 | 41.64% |
© 2024 Yahoo. Todos os direitos reservados.