Mercado fechará em 57 mins
BOVESPA
122.470,45 +139,06 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.453,72 -150,33 (-0,29%) PETROLEO CRU
80,79 -0,04 (-0,05%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.911,31 -1.239,66 (-1,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:03PM EDT. Mercado aberto.
Preço de exercício:127.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00127000 | 2024-06-26 2:48PM EDT | 2024-06-28 | 1.21 | 1.19 | 1.21 | +0.30 | +32.97% | 117,268 | 28,011 | 58.40% |
| NVDA240705C00127000 | 2024-06-26 2:47PM EDT | 2024-07-05 | 2.68 | 2.68 | 2.69 | +0.72 | +36.73% | 31,120 | 8,204 | 51.76% |
| NVDA240712C00127000 | 2024-06-26 2:47PM EDT | 2024-07-12 | 4.05 | 4.05 | 4.15 | +1.12 | +37.58% | 5,496 | 2,716 | 53.42% |
| NVDA240719C00127000 | 2024-06-26 2:43PM EDT | 2024-07-19 | 5.09 | 5.10 | 5.20 | +1.29 | +33.95% | 5,828 | 10,394 | 53.41% |
| NVDA240726C00127000 | 2024-06-26 2:45PM EDT | 2024-07-26 | 6.09 | 6.10 | 6.20 | -1.36 | -18.26% | 2,773 | 1,774 | 54.03% |
| NVDA240802C00127000 | 2024-06-26 2:41PM EDT | 2024-08-02 | 6.85 | 6.85 | 7.00 | -1.40 | -16.97% | 602 | 1,100 | 53.70% |
| NVDA240816C00127000 | 2024-06-26 2:39PM EDT | 2024-08-16 | 8.46 | 8.45 | 8.55 | -1.53 | -15.32% | 1,769 | 74,076 | 54.41% |
| NVDA240920C00127000 | 2024-06-26 2:41PM EDT | 2024-09-20 | 12.35 | 12.50 | 12.60 | +2.05 | +19.90% | 912 | 4,975 | 58.92% |
| NVDA241115C00127000 | 2024-06-26 2:47PM EDT | 2024-11-15 | 16.00 | 16.00 | 16.10 | -1.22 | -7.08% | 126 | 962 | 57.36% |
| NVDA241220C00127000 | 2024-06-26 2:13PM EDT | 2024-12-20 | 18.45 | 18.20 | 18.35 | +2.85 | +18.27% | 95 | 1,175 | 57.92% |
| NVDA250117C00127000 | 2024-06-26 2:42PM EDT | 2025-01-17 | 19.30 | 19.40 | 19.55 | +2.15 | +12.54% | 142 | 2,236 | 57.12% |
| NVDA250221C00127000 | 2024-06-26 2:01PM EDT | 2025-02-21 | 21.60 | 21.25 | 21.50 | +2.92 | +15.63% | 92 | 269 | 57.62% |
| NVDA250620C00127000 | 2024-06-26 10:34AM EDT | 2025-06-20 | 27.50 | 26.30 | 26.55 | +3.65 | +15.30% | 59 | 1,112 | 57.70% |
| NVDA251219C00127000 | 2024-06-26 12:27PM EDT | 2025-12-19 | 33.62 | 32.70 | 32.95 | -0.98 | -2.83% | 262 | 232 | 58.11% |
| NVDA260116C00127000 | 2024-06-26 2:13PM EDT | 2026-01-16 | 33.85 | 33.50 | 33.80 | -1.59 | -4.49% | 24 | 379 | 58.07% |
| NVDA260618C00127000 | 2024-06-26 2:32PM EDT | 2026-06-18 | 38.29 | 38.05 | 38.30 | +2.39 | +6.66% | 9 | 265 | 58.51% |
| NVDA261218C00127000 | 2024-06-26 1:16PM EDT | 2026-12-18 | 43.35 | 42.70 | 43.05 | +3.15 | +7.84% | 41 | 411 | 58.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00127000 | 2024-06-26 2:47PM EDT | 2024-06-28 | 4.75 | 4.60 | 4.70 | -4.90 | -50.78% | 32,142 | 15,509 | 52.34% |
| NVDA240705P00127000 | 2024-06-26 2:46PM EDT | 2024-07-05 | 6.00 | 6.05 | 6.10 | -4.55 | -43.13% | 6,052 | 5,023 | 48.34% |
| NVDA240712P00127000 | 2024-06-26 1:50PM EDT | 2024-07-12 | 6.80 | 7.20 | 7.30 | -4.25 | -38.46% | 503 | 1,371 | 48.80% |
| NVDA240719P00127000 | 2024-06-26 2:43PM EDT | 2024-07-19 | 8.38 | 8.20 | 8.30 | -3.82 | -31.31% | 1,879 | 5,274 | 49.16% |
| NVDA240726P00127000 | 2024-06-26 2:01PM EDT | 2024-07-26 | 8.80 | 9.00 | 9.10 | +1.19 | +15.64% | 246 | 1,158 | 48.90% |
| NVDA240802P00127000 | 2024-06-26 12:22PM EDT | 2024-08-02 | 9.30 | 9.60 | 9.75 | +0.90 | +10.71% | 205 | 916 | 48.29% |
| NVDA240816P00127000 | 2024-06-26 2:38PM EDT | 2024-08-16 | 11.05 | 10.95 | 11.05 | +1.30 | +13.33% | 243 | 1,547 | 48.32% |
| NVDA240920P00127000 | 2024-06-26 2:29PM EDT | 2024-09-20 | 14.26 | 14.35 | 14.45 | -1.99 | -12.25% | 1,850 | 1,561 | 51.31% |
| NVDA241115P00127000 | 2024-06-26 2:14PM EDT | 2024-11-15 | 16.75 | 16.80 | 16.95 | +0.88 | +5.55% | 338 | 368 | 48.32% |
| NVDA241220P00127000 | 2024-06-26 12:58PM EDT | 2024-12-20 | 18.40 | 18.50 | 18.65 | -2.20 | -10.68% | 30 | 899 | 48.27% |
| NVDA250117P00127000 | 2024-06-26 2:38PM EDT | 2025-01-17 | 19.32 | 19.25 | 19.35 | -1.78 | -8.44% | 710 | 1,476 | 46.77% |
| NVDA250221P00127000 | 2024-06-26 11:40AM EDT | 2025-02-21 | 20.55 | 20.55 | 20.65 | -1.84 | -8.22% | 3 | 261 | 46.51% |
| NVDA250620P00127000 | 2024-06-26 10:01AM EDT | 2025-06-20 | 23.25 | 23.60 | 23.85 | -1.25 | -5.10% | 3 | 747 | 44.67% |
| NVDA251219P00127000 | 2024-06-21 3:15PM EDT | 2025-12-19 | 27.20 | 27.60 | 27.95 | 0.00 | - | 22 | 2,016 | 43.37% |
| NVDA260116P00127000 | 2024-06-24 3:07PM EDT | 2026-01-16 | 29.80 | 28.20 | 28.45 | 0.00 | - | 10 | 1,171 | 43.12% |
| NVDA260618P00127000 | 2024-06-10 11:38AM EDT | 2026-06-18 | 29.25 | 30.70 | 31.05 | 0.00 | - | - | 861 | 42.15% |
| NVDA261218P00127000 | 2024-06-26 10:23AM EDT | 2026-12-18 | 32.30 | 33.10 | 33.80 | -1.80 | -5.28% | 1 | 680 | 41.33% |
© 2024 Yahoo. Todos os direitos reservados.