Mercado fechará em 56 mins
BOVESPA
122.407,81 +76,42 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.436,01 -168,04 (-0,32%) PETROLEO CRU
80,78 -0,05 (-0,06%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.808,74 -1.338,23 (-2,15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:04PM EDT. Mercado aberto.
Preço de exercício:124.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00124000 | 2024-06-26 2:49PM EDT | 2024-06-28 | 2.35 | 2.31 | 2.34 | +0.87 | +58.78% | 92,928 | 21,311 | 61.62% |
| NVDA240705C00124000 | 2024-06-26 2:49PM EDT | 2024-07-05 | 3.90 | 3.90 | 3.95 | +1.20 | +44.44% | 14,066 | 11,123 | 53.47% |
| NVDA240712C00124000 | 2024-06-26 2:48PM EDT | 2024-07-12 | 5.30 | 5.25 | 5.35 | +1.45 | +37.66% | 7,126 | 3,924 | 53.98% |
| NVDA240719C00124000 | 2024-06-26 2:48PM EDT | 2024-07-19 | 6.50 | 6.40 | 6.50 | +1.75 | +37.23% | 4,348 | 10,216 | 54.57% |
| NVDA240726C00124000 | 2024-06-26 2:48PM EDT | 2024-07-26 | 7.39 | 7.35 | 7.45 | -1.54 | -17.23% | 1,199 | 1,469 | 54.65% |
| NVDA240802C00124000 | 2024-06-26 2:46PM EDT | 2024-08-02 | 8.29 | 8.15 | 8.30 | -1.49 | -15.24% | 1,139 | 790 | 54.58% |
| NVDA240816C00124000 | 2024-06-26 2:48PM EDT | 2024-08-16 | 9.90 | 9.80 | 9.90 | -1.48 | -13.01% | 1,042 | 11,275 | 55.43% |
| NVDA240920C00124000 | 2024-06-26 2:47PM EDT | 2024-09-20 | 13.80 | 13.85 | 13.90 | +2.50 | +21.93% | 1,448 | 3,878 | 59.72% |
| NVDA241018C00124000 | 2024-06-26 2:39PM EDT | 2024-10-18 | 15.40 | 15.45 | 15.60 | +2.50 | +19.38% | 720 | 8,041 | 57.98% |
| NVDA241115C00124000 | 2024-06-26 2:35PM EDT | 2024-11-15 | 17.30 | 17.25 | 17.40 | -1.45 | -7.73% | 243 | 1,288 | 57.92% |
| NVDA241220C00124000 | 2024-06-26 2:42PM EDT | 2024-12-20 | 19.38 | 19.55 | 19.65 | +2.43 | +14.34% | 126 | 10,885 | 58.64% |
| NVDA250117C00124000 | 2024-06-26 2:46PM EDT | 2025-01-17 | 20.85 | 20.70 | 20.85 | +2.45 | +13.32% | 580 | 5,540 | 57.76% |
| NVDA250221C00124000 | 2024-06-26 12:33PM EDT | 2025-02-21 | 23.50 | 22.60 | 22.80 | +3.60 | +18.09% | 3 | 286 | 58.33% |
| NVDA250321C00124000 | 2024-06-26 2:46PM EDT | 2025-03-21 | 23.95 | 23.75 | 23.90 | +3.02 | +14.43% | 74 | 2,157 | 57.95% |
| NVDA250620C00124000 | 2024-06-26 2:45PM EDT | 2025-06-20 | 27.65 | 27.50 | 27.70 | +2.65 | +10.60% | 21 | 1,092 | 58.09% |
| NVDA250919C00124000 | 2024-06-26 2:43PM EDT | 2025-09-19 | 30.86 | 30.85 | 31.25 | +2.98 | +10.69% | 22 | 787 | 58.50% |
| NVDA251219C00124000 | 2024-06-26 2:34PM EDT | 2025-12-19 | 34.10 | 33.90 | 34.20 | -0.68 | -1.96% | 18 | 316 | 58.65% |
| NVDA260116C00124000 | 2024-06-26 2:23PM EDT | 2026-01-16 | 34.81 | 34.70 | 35.05 | -1.74 | -4.76% | 57 | 253 | 58.62% |
| NVDA260618C00124000 | 2024-06-26 2:42PM EDT | 2026-06-18 | 39.05 | 39.15 | 39.45 | +1.14 | +3.01% | 61 | 389 | 58.94% |
| NVDA261218C00124000 | 2024-06-26 2:40PM EDT | 2026-12-18 | 44.20 | 43.75 | 44.20 | +3.70 | +9.14% | 46 | 598 | 59.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00124000 | 2024-06-26 2:49PM EDT | 2024-06-28 | 2.80 | 2.78 | 2.82 | -4.45 | -61.38% | 84,342 | 22,662 | 51.95% |
| NVDA240705P00124000 | 2024-06-26 2:44PM EDT | 2024-07-05 | 4.35 | 4.20 | 4.25 | -3.90 | -47.27% | 10,251 | 6,657 | 46.36% |
| NVDA240712P00124000 | 2024-06-26 2:47PM EDT | 2024-07-12 | 5.53 | 5.45 | 5.55 | -3.77 | -40.54% | 1,203 | 1,601 | 47.84% |
| NVDA240719P00124000 | 2024-06-26 2:45PM EDT | 2024-07-19 | 6.50 | 6.45 | 6.50 | -3.44 | -34.61% | 3,906 | 9,492 | 47.80% |
| NVDA240726P00124000 | 2024-06-26 2:46PM EDT | 2024-07-26 | 7.25 | 7.25 | 7.35 | +1.13 | +18.46% | 873 | 1,376 | 48.01% |
| NVDA240802P00124000 | 2024-06-26 2:44PM EDT | 2024-08-02 | 8.05 | 7.95 | 8.10 | +1.29 | +19.08% | 311 | 754 | 48.10% |
| NVDA240816P00124000 | 2024-06-26 2:45PM EDT | 2024-08-16 | 9.38 | 9.30 | 9.40 | +1.23 | +15.09% | 266 | 1,782 | 48.13% |
| NVDA240920P00124000 | 2024-06-26 2:48PM EDT | 2024-09-20 | 12.73 | 12.65 | 12.80 | -2.62 | -17.07% | 383 | 2,454 | 51.12% |
| NVDA241018P00124000 | 2024-06-26 2:47PM EDT | 2024-10-18 | 13.93 | 13.85 | 14.00 | -2.62 | -15.91% | 179 | 1,224 | 49.12% |
| NVDA241115P00124000 | 2024-06-26 2:08PM EDT | 2024-11-15 | 15.17 | 15.10 | 15.25 | +1.17 | +8.36% | 77 | 629 | 48.15% |
| NVDA241220P00124000 | 2024-06-26 2:38PM EDT | 2024-12-20 | 16.89 | 16.80 | 16.95 | -1.91 | -10.16% | 20 | 2,526 | 48.16% |
| NVDA250117P00124000 | 2024-06-26 2:48PM EDT | 2025-01-17 | 17.60 | 17.55 | 17.70 | -2.28 | -11.47% | 39 | 3,453 | 46.83% |
| NVDA250221P00124000 | 2024-06-26 1:36PM EDT | 2025-02-21 | 18.70 | 18.75 | 19.00 | -2.07 | -9.97% | 15 | 261 | 46.59% |
| NVDA250321P00124000 | 2024-06-26 12:37PM EDT | 2025-03-21 | 19.23 | 19.55 | 19.75 | -2.80 | -12.71% | 53 | 474 | 45.91% |
| NVDA250620P00124000 | 2024-06-26 1:19PM EDT | 2025-06-20 | 21.90 | 22.05 | 22.20 | +0.35 | +1.62% | 19 | 1,097 | 44.81% |
| NVDA250919P00124000 | 2024-06-25 1:18PM EDT | 2025-09-19 | 23.86 | 24.10 | 24.40 | -2.24 | -8.58% | 1 | 540 | 44.16% |
| NVDA251219P00124000 | 2024-06-26 10:24AM EDT | 2025-12-19 | 24.85 | 26.00 | 26.25 | -2.85 | -10.29% | 1 | 1,608 | 43.47% |
| NVDA260116P00124000 | 2024-06-25 2:10PM EDT | 2026-01-16 | 25.95 | 26.50 | 26.75 | 0.00 | - | 2 | 1,565 | 43.23% |
| NVDA260618P00124000 | 2024-06-20 10:20AM EDT | 2026-06-18 | 26.15 | 29.05 | 29.35 | 0.00 | - | 10 | 870 | 42.29% |
| NVDA261218P00124000 | 2024-06-26 12:17PM EDT | 2026-12-18 | 31.64 | 31.45 | 32.40 | -1.04 | -3.18% | 2 | 309 | 41.91% |
© 2024 Yahoo. Todos os direitos reservados.