Mercado fechará em 1 h 13 min
BOVESPA
122.476,73 +145,34 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.511,08 -92,97 (-0,18%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.311,90 -18,90 (-0,81%) 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 02:47PM EDT. Mercado aberto.
Preço de exercício:128.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00128000 | 2024-06-26 2:31PM EDT | 2024-06-28 | 0.98 | 0.98 | 1.00 | +0.21 | +26.58% | 111,579 | 33,733 | 59.18% |
| NVDA240705C00128000 | 2024-06-26 2:32PM EDT | 2024-07-05 | 2.38 | 2.39 | 2.41 | +0.65 | +37.79% | 18,242 | 9,719 | 52.05% |
| NVDA240712C00128000 | 2024-06-26 2:30PM EDT | 2024-07-12 | 3.70 | 3.65 | 3.75 | +0.97 | +35.53% | 3,926 | 3,632 | 52.81% |
| NVDA240719C00128000 | 2024-06-26 2:28PM EDT | 2024-07-19 | 4.85 | 4.70 | 4.80 | +1.28 | +35.85% | 4,179 | 12,707 | 52.99% |
| NVDA240726C00128000 | 2024-06-26 2:27PM EDT | 2024-07-26 | 5.70 | 5.65 | 5.80 | -1.21 | -17.51% | 1,264 | 1,925 | 53.53% |
| NVDA240802C00128000 | 2024-06-26 2:15PM EDT | 2024-08-02 | 6.67 | 6.55 | 6.60 | -1.13 | -14.49% | 283 | 1,424 | 53.76% |
| NVDA240816C00128000 | 2024-06-26 2:30PM EDT | 2024-08-16 | 8.20 | 8.15 | 8.25 | -1.29 | -13.59% | 1,509 | 15,108 | 54.74% |
| NVDA240920C00128000 | 2024-06-26 2:25PM EDT | 2024-09-20 | 12.20 | 12.10 | 12.25 | +2.20 | +22.00% | 815 | 5,697 | 58.87% |
| NVDA241018C00128000 | 2024-06-26 2:06PM EDT | 2024-10-18 | 13.81 | 13.75 | 13.90 | +2.20 | +18.95% | 446 | 3,271 | 57.18% |
| NVDA241115C00128000 | 2024-06-26 2:06PM EDT | 2024-11-15 | 15.55 | 15.60 | 15.70 | -1.25 | -7.44% | 93 | 999 | 57.21% |
| NVDA241220C00128000 | 2024-06-26 2:21PM EDT | 2024-12-20 | 17.90 | 17.85 | 18.00 | +2.60 | +16.99% | 46 | 3,232 | 57.92% |
| NVDA250117C00128000 | 2024-06-26 2:21PM EDT | 2025-01-17 | 19.10 | 19.05 | 19.20 | +2.60 | +15.76% | 98 | 4,757 | 57.11% |
| NVDA250221C00128000 | 2024-06-25 11:39AM EDT | 2025-02-21 | 21.63 | 20.85 | 21.15 | +3.29 | +17.94% | 5 | 405 | 57.54% |
| NVDA250321C00128000 | 2024-06-26 1:52PM EDT | 2025-03-21 | 22.43 | 22.20 | 22.35 | +3.03 | +15.62% | 26 | 1,098 | 57.51% |
| NVDA250620C00128000 | 2024-06-26 12:27PM EDT | 2025-06-20 | 26.65 | 26.00 | 26.15 | +2.60 | +10.81% | 28 | 1,261 | 57.64% |
| NVDA250919C00128000 | 2024-06-26 10:59AM EDT | 2025-09-19 | 29.88 | 29.35 | 29.70 | +2.73 | +10.06% | 20 | 321 | 57.99% |
| NVDA251219C00128000 | 2024-06-26 10:12AM EDT | 2025-12-19 | 35.30 | 32.40 | 32.70 | +4.45 | +14.42% | 10 | 377 | 58.15% |
| NVDA260116C00128000 | 2024-06-26 12:53PM EDT | 2026-01-16 | 33.28 | 33.20 | 33.50 | +1.71 | +5.42% | 25 | 739 | 58.07% |
| NVDA260618C00128000 | 2024-06-26 11:15AM EDT | 2026-06-18 | 38.00 | 37.70 | 38.05 | -0.39 | -1.02% | 102 | 396 | 58.48% |
| NVDA261218C00128000 | 2024-06-26 2:14PM EDT | 2026-12-18 | 42.59 | 42.35 | 42.80 | +2.83 | +7.12% | 10 | 508 | 58.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00128000 | 2024-06-26 2:28PM EDT | 2024-06-28 | 5.25 | 5.25 | 5.35 | -5.30 | -50.24% | 10,777 | 12,757 | 50.49% |
| NVDA240705P00128000 | 2024-06-26 2:27PM EDT | 2024-07-05 | 6.60 | 6.50 | 6.60 | -4.60 | -41.07% | 3,437 | 3,856 | 46.58% |
| NVDA240712P00128000 | 2024-06-26 2:12PM EDT | 2024-07-12 | 7.75 | 7.70 | 7.80 | -4.05 | -34.32% | 399 | 3,074 | 47.82% |
| NVDA240719P00128000 | 2024-06-26 2:09PM EDT | 2024-07-19 | 8.75 | 8.70 | 8.85 | -3.92 | -30.94% | 759 | 4,909 | 48.87% |
| NVDA240726P00128000 | 2024-06-26 1:58PM EDT | 2024-07-26 | 9.23 | 9.45 | 9.60 | +1.01 | +12.29% | 121 | 1,304 | 48.34% |
| NVDA240802P00128000 | 2024-06-26 11:56AM EDT | 2024-08-02 | 10.00 | 10.15 | 10.30 | +1.05 | +11.73% | 174 | 417 | 48.13% |
| NVDA240816P00128000 | 2024-06-26 2:03PM EDT | 2024-08-16 | 11.50 | 11.50 | 11.60 | +1.25 | +12.20% | 134 | 1,745 | 48.21% |
| NVDA240920P00128000 | 2024-06-26 12:17PM EDT | 2024-09-20 | 14.75 | 14.85 | 14.95 | -3.20 | -17.83% | 1,114 | 2,018 | 51.04% |
| NVDA241018P00128000 | 2024-06-26 2:18PM EDT | 2024-10-18 | 16.05 | 16.05 | 16.15 | -1.90 | -10.58% | 61 | 1,340 | 48.92% |
| NVDA241115P00128000 | 2024-06-26 12:08PM EDT | 2024-11-15 | 17.20 | 17.35 | 17.50 | +0.60 | +3.61% | 51 | 937 | 48.25% |
| NVDA241220P00128000 | 2024-06-26 12:57PM EDT | 2024-12-20 | 19.00 | 19.00 | 19.20 | -2.20 | -10.38% | 3 | 971 | 48.20% |
| NVDA250117P00128000 | 2024-06-26 11:15AM EDT | 2025-01-17 | 20.00 | 19.75 | 19.95 | -1.80 | -8.26% | 4 | 7,068 | 46.84% |
| NVDA250221P00128000 | 2024-06-26 11:22AM EDT | 2025-02-21 | 20.92 | 21.00 | 21.20 | -1.95 | -8.53% | 10 | 108 | 46.44% |
| NVDA250321P00128000 | 2024-06-26 9:30AM EDT | 2025-03-21 | 20.70 | 21.85 | 22.00 | -2.38 | -10.31% | 1 | 231 | 45.86% |
| NVDA250620P00128000 | 2024-06-26 12:47PM EDT | 2025-06-20 | 24.30 | 24.20 | 24.40 | +0.55 | +2.32% | 11 | 554 | 44.60% |
| NVDA250919P00128000 | 2024-06-21 10:40AM EDT | 2025-09-19 | 26.30 | 26.30 | 26.55 | 0.00 | - | 13 | 359 | 43.82% |
| NVDA251219P00128000 | 2024-06-26 1:40PM EDT | 2025-12-19 | 28.12 | 28.15 | 28.45 | +0.41 | +1.48% | 11 | 401 | 43.20% |
| NVDA260116P00128000 | 2024-06-24 2:52PM EDT | 2026-01-16 | 30.70 | 28.60 | 28.95 | 0.00 | - | 8 | 917 | 42.95% |
| NVDA260618P00128000 | 2024-06-21 11:44AM EDT | 2026-06-18 | 30.15 | 31.30 | 31.65 | 0.00 | - | 1 | 905 | 42.14% |
| NVDA261218P00128000 | 2024-06-24 10:19AM EDT | 2026-12-18 | 34.74 | 33.90 | 35.30 | 0.00 | - | 10 | 82 | 42.51% |
© 2024 Yahoo. Todos os direitos reservados.