Mercado fechará em 1 h 2 min
BOVESPA
122.502,98 +171,59 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.450,22 -153,83 (-0,29%) PETROLEO CRU
80,84 +0,01 (+0,01%) OURO
2.311,00 -19,80 (-0,85%) 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 02:58PM EDT. Mercado aberto.
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00125000 | 2024-06-26 2:43PM EDT | 2024-06-28 | 1.83 | 1.77 | 1.78 | +0.59 | +47.58% | 192,076 | 55,001 | 58.20% |
| NVDA240705C00125000 | 2024-06-26 2:42PM EDT | 2024-07-05 | 3.30 | 3.30 | 3.35 | +0.83 | +33.60% | 37,206 | 22,818 | 51.32% |
| NVDA240712C00125000 | 2024-06-26 2:42PM EDT | 2024-07-12 | 4.70 | 4.65 | 4.75 | +1.25 | +36.34% | 8,946 | 7,440 | 52.41% |
| NVDA240719C00125000 | 2024-06-26 2:42PM EDT | 2024-07-19 | 5.80 | 5.80 | 5.85 | +1.37 | +30.93% | 16,263 | 58,961 | 53.05% |
| NVDA240726C00125000 | 2024-06-26 2:42PM EDT | 2024-07-26 | 6.80 | 6.75 | 6.85 | -1.58 | -18.85% | 3,455 | 7,379 | 53.49% |
| NVDA240802C00125000 | 2024-06-26 2:41PM EDT | 2024-08-02 | 7.66 | 7.60 | 7.75 | -1.59 | -17.19% | 1,506 | 3,568 | 53.83% |
| NVDA240816C00125000 | 2024-06-26 2:43PM EDT | 2024-08-16 | 9.27 | 9.15 | 9.25 | -1.63 | -14.97% | 6,705 | 27,977 | 54.25% |
| NVDA240920C00125000 | 2024-06-26 2:41PM EDT | 2024-09-20 | 13.23 | 13.10 | 13.25 | +2.31 | +21.15% | 2,860 | 32,806 | 58.55% |
| NVDA241115C00125000 | 2024-06-26 2:38PM EDT | 2024-11-15 | 16.95 | 16.65 | 16.75 | -1.30 | -7.12% | 369 | 2,525 | 57.21% |
| NVDA241220C00125000 | 2024-06-26 2:42PM EDT | 2024-12-20 | 18.90 | 18.90 | 19.00 | +2.55 | +15.36% | 636 | 8,696 | 57.91% |
| NVDA250117C00125000 | 2024-06-26 2:43PM EDT | 2025-01-17 | 20.20 | 20.10 | 20.25 | +2.70 | +15.46% | 981 | 34,915 | 57.20% |
| NVDA250221C00125000 | 2024-06-26 2:05PM EDT | 2025-02-21 | 22.20 | 21.90 | 22.05 | +2.01 | +9.96% | 93 | 1,304 | 57.47% |
| NVDA250620C00125000 | 2024-06-26 2:41PM EDT | 2025-06-20 | 27.05 | 26.90 | 27.15 | +2.81 | +11.59% | 290 | 4,472 | 57.65% |
| NVDA251219C00125000 | 2024-06-26 2:41PM EDT | 2025-12-19 | 33.40 | 33.25 | 33.55 | -1.66 | -4.73% | 37 | 2,861 | 58.12% |
| NVDA260116C00125000 | 2024-06-26 2:19PM EDT | 2026-01-16 | 34.50 | 34.25 | 34.50 | -1.40 | -3.90% | 37 | 5,667 | 58.35% |
| NVDA260618C00125000 | 2024-06-26 2:41PM EDT | 2026-06-18 | 38.75 | 38.60 | 38.95 | +1.70 | +4.59% | 107 | 1,983 | 58.62% |
| NVDA261218C00125000 | 2024-06-26 2:42PM EDT | 2026-12-18 | 43.45 | 43.10 | 43.70 | +2.34 | +5.69% | 198 | 8,206 | 58.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00125000 | 2024-06-26 2:43PM EDT | 2024-06-28 | 3.70 | 3.60 | 3.70 | -4.35 | -54.44% | 103,747 | 42,006 | 57.86% |
| NVDA240705P00125000 | 2024-06-26 2:42PM EDT | 2024-07-05 | 5.00 | 4.95 | 5.05 | -4.00 | -44.44% | 14,153 | 11,850 | 49.27% |
| NVDA240712P00125000 | 2024-06-26 2:42PM EDT | 2024-07-12 | 6.30 | 6.20 | 6.30 | -3.70 | -37.37% | 4,360 | 5,713 | 49.66% |
| NVDA240719P00125000 | 2024-06-26 2:42PM EDT | 2024-07-19 | 7.25 | 7.15 | 7.25 | -3.50 | -32.71% | 17,221 | 29,436 | 49.37% |
| NVDA240726P00125000 | 2024-06-26 2:43PM EDT | 2024-07-26 | 8.00 | 7.95 | 8.05 | +1.47 | +22.51% | 1,655 | 3,755 | 49.02% |
| NVDA240802P00125000 | 2024-06-26 2:31PM EDT | 2024-08-02 | 8.48 | 8.65 | 8.80 | +1.23 | +16.97% | 369 | 2,237 | 49.02% |
| NVDA240816P00125000 | 2024-06-26 2:41PM EDT | 2024-08-16 | 10.05 | 10.00 | 10.10 | +1.40 | +16.18% | 2,211 | 6,930 | 48.91% |
| NVDA240920P00125000 | 2024-06-26 2:34PM EDT | 2024-09-20 | 13.21 | 13.35 | 13.45 | -2.90 | -18.00% | 996 | 5,722 | 51.60% |
| NVDA241115P00125000 | 2024-06-26 2:32PM EDT | 2024-11-15 | 15.75 | 15.85 | 16.00 | +0.99 | +6.71% | 199 | 6,707 | 48.74% |
| NVDA241220P00125000 | 2024-06-26 2:29PM EDT | 2024-12-20 | 17.30 | 17.40 | 17.55 | -2.70 | -13.50% | 762 | 3,338 | 48.24% |
| NVDA250117P00125000 | 2024-06-26 1:10PM EDT | 2025-01-17 | 17.95 | 18.20 | 18.30 | -2.10 | -10.47% | 4,409 | 7,522 | 46.89% |
| NVDA250221P00125000 | 2024-06-25 2:49PM EDT | 2025-02-21 | 19.31 | 19.45 | 19.65 | -1.19 | -5.80% | 6 | 518 | 46.77% |
| NVDA250620P00125000 | 2024-06-26 2:38PM EDT | 2025-06-20 | 22.64 | 22.70 | 22.85 | -1.39 | -5.78% | 18 | 2,567 | 44.93% |
| NVDA251219P00125000 | 2024-06-26 1:19PM EDT | 2025-12-19 | 26.50 | 26.60 | 26.90 | -1.20 | -4.33% | 10 | 1,426 | 43.54% |
| NVDA260116P00125000 | 2024-06-26 12:03PM EDT | 2026-01-16 | 27.00 | 27.10 | 27.35 | +0.80 | +3.05% | 3 | 1,329 | 43.22% |
| NVDA260618P00125000 | 2024-06-26 9:47AM EDT | 2026-06-18 | 28.67 | 29.75 | 30.00 | -1.83 | -6.00% | 1 | 825 | 42.34% |
| NVDA261218P00125000 | 2024-06-26 11:04AM EDT | 2026-12-18 | 32.50 | 31.70 | 32.75 | -1.50 | -4.41% | 39 | 506 | 41.54% |
© 2024 Yahoo. Todos os direitos reservados.