Mercado fechará em 1 h 14 min
BOVESPA
122.512,27 +180,88 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.504,38 -99,67 (-0,19%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Preço de exercício:123.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00123000 | 2024-06-26 2:30PM EDT | 2024-06-28 | 2.90 | 2.89 | 2.92 | +1.18 | +68.60% | 44,410 | 18,346 | 58.91% |
| NVDA240705C00123000 | 2024-06-26 2:31PM EDT | 2024-07-05 | 4.46 | 4.45 | 4.50 | +1.41 | +46.23% | 11,867 | 6,380 | 51.61% |
| NVDA240712C00123000 | 2024-06-26 2:28PM EDT | 2024-07-12 | 5.85 | 5.85 | 5.90 | +1.65 | +39.29% | 4,499 | 2,773 | 52.81% |
| NVDA240719C00123000 | 2024-06-26 2:28PM EDT | 2024-07-19 | 7.04 | 6.90 | 7.00 | +1.94 | +38.04% | 3,391 | 10,914 | 52.98% |
| NVDA240726C00123000 | 2024-06-26 2:27PM EDT | 2024-07-26 | 7.94 | 7.90 | 8.05 | -1.16 | -12.75% | 396 | 3,034 | 53.80% |
| NVDA240802C00123000 | 2024-06-26 2:29PM EDT | 2024-08-02 | 8.83 | 8.70 | 8.85 | -1.27 | -12.57% | 509 | 430 | 53.65% |
| NVDA240816C00123000 | 2024-06-26 2:26PM EDT | 2024-08-16 | 10.44 | 10.35 | 10.45 | -1.31 | -11.15% | 518 | 3,613 | 54.65% |
| NVDA240920C00123000 | 2024-06-26 2:29PM EDT | 2024-09-20 | 14.40 | 14.30 | 14.45 | +2.65 | +22.55% | 532 | 7,383 | 58.94% |
| NVDA241115C00123000 | 2024-06-26 1:35PM EDT | 2024-11-15 | 17.93 | 17.75 | 17.90 | -1.32 | -6.86% | 23 | 2,232 | 57.32% |
| NVDA241220C00123000 | 2024-06-26 2:24PM EDT | 2024-12-20 | 20.10 | 20.05 | 20.20 | +2.70 | +15.52% | 241 | 2,377 | 58.20% |
| NVDA250117C00123000 | 2024-06-26 2:30PM EDT | 2025-01-17 | 21.30 | 21.25 | 21.40 | +3.00 | +16.39% | 69 | 1,391 | 57.42% |
| NVDA250221C00123000 | 2024-06-26 12:40PM EDT | 2025-02-21 | 23.50 | 23.05 | 23.20 | +3.18 | +15.65% | 26 | 198 | 57.71% |
| NVDA250620C00123000 | 2024-06-26 2:23PM EDT | 2025-06-20 | 28.10 | 28.00 | 28.25 | +3.20 | +12.85% | 31 | 5,841 | 57.81% |
| NVDA251219C00123000 | 2024-06-26 1:12PM EDT | 2025-12-19 | 34.87 | 34.35 | 34.70 | +0.57 | +1.66% | 21 | 632 | 58.36% |
| NVDA260116C00123000 | 2024-06-26 12:08PM EDT | 2026-01-16 | 35.68 | 35.20 | 35.60 | -1.18 | -3.20% | 37 | 634 | 58.42% |
| NVDA260618C00123000 | 2024-06-26 1:34PM EDT | 2026-06-18 | 40.05 | 39.60 | 40.05 | +3.25 | +8.83% | 10 | 642 | 58.77% |
| NVDA261218C00123000 | 2024-06-26 2:14PM EDT | 2026-12-18 | 44.47 | 44.15 | 44.70 | +2.54 | +6.06% | 30 | 19,428 | 59.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00123000 | 2024-06-26 2:30PM EDT | 2024-06-28 | 2.26 | 2.20 | 2.23 | -4.26 | -65.54% | 82,957 | 25,116 | 55.52% |
| NVDA240705P00123000 | 2024-06-26 2:30PM EDT | 2024-07-05 | 3.70 | 3.60 | 3.65 | -3.90 | -51.86% | 9,402 | 4,859 | 48.10% |
| NVDA240712P00123000 | 2024-06-26 2:27PM EDT | 2024-07-12 | 4.95 | 4.85 | 4.95 | -3.52 | -41.56% | 1,280 | 2,332 | 49.17% |
| NVDA240719P00123000 | 2024-06-26 2:30PM EDT | 2024-07-19 | 5.90 | 5.85 | 5.95 | -3.60 | -37.89% | 5,271 | 6,861 | 49.33% |
| NVDA240726P00123000 | 2024-06-26 2:28PM EDT | 2024-07-26 | 6.70 | 6.65 | 6.75 | +1.10 | +19.64% | 564 | 1,827 | 49.00% |
| NVDA240802P00123000 | 2024-06-26 2:23PM EDT | 2024-08-02 | 7.46 | 7.40 | 7.45 | +1.28 | +20.71% | 155 | 1,109 | 48.68% |
| NVDA240816P00123000 | 2024-06-26 2:26PM EDT | 2024-08-16 | 8.75 | 8.65 | 8.75 | +1.05 | +13.64% | 420 | 1,757 | 48.66% |
| NVDA240920P00123000 | 2024-06-26 2:29PM EDT | 2024-09-20 | 12.10 | 12.05 | 12.15 | -2.70 | -18.24% | 782 | 2,032 | 51.66% |
| NVDA241115P00123000 | 2024-06-26 12:12PM EDT | 2024-11-15 | 14.59 | 14.50 | 14.65 | +1.31 | +9.86% | 3 | 2,136 | 48.66% |
| NVDA241220P00123000 | 2024-06-26 2:18PM EDT | 2024-12-20 | 16.20 | 16.20 | 16.30 | -2.60 | -13.83% | 19 | 1,512 | 48.49% |
| NVDA250117P00123000 | 2024-06-26 1:14PM EDT | 2025-01-17 | 16.86 | 17.00 | 17.05 | -2.14 | -11.26% | 462 | 1,475 | 47.13% |
| NVDA250221P00123000 | 2024-06-26 2:09PM EDT | 2025-02-21 | 18.30 | 18.20 | 18.40 | -1.39 | -7.06% | 4 | 131 | 47.02% |
| NVDA250620P00123000 | 2024-06-26 12:57PM EDT | 2025-06-20 | 21.40 | 21.40 | 21.60 | -1.49 | -6.51% | 20 | 658 | 45.17% |
| NVDA251219P00123000 | 2024-06-26 1:26PM EDT | 2025-12-19 | 25.43 | 25.35 | 25.65 | +0.58 | +2.33% | 1 | 538 | 43.78% |
| NVDA260116P00123000 | 2024-06-25 11:18AM EDT | 2026-01-16 | 26.20 | 25.85 | 26.10 | 0.00 | - | 72 | 945 | 43.45% |
| NVDA260618P00123000 | 2024-06-20 10:23AM EDT | 2026-06-18 | 28.50 | 28.40 | 28.70 | +3.35 | +13.32% | 1 | 247 | 42.50% |
| NVDA261218P00123000 | 2024-06-25 3:24PM EDT | 2026-12-18 | 30.50 | 30.85 | 31.40 | -1.83 | -5.66% | 1 | 144 | 41.63% |
© 2024 Yahoo. Todos os direitos reservados.