Mercado fechará em 1 h 2 min
BOVESPA
122.502,98 +171,59 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.451,11 -152,94 (-0,29%) PETROLEO CRU
80,83 0,00 (0,00%) 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:129.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00129000 | 2024-06-26 2:43PM EDT | 2024-06-28 | 0.73 | 0.69 | 0.71 | +0.10 | +16.67% | 59,492 | 27,018 | 58.59% |
| NVDA240705C00129000 | 2024-06-26 2:41PM EDT | 2024-07-05 | 2.00 | 1.96 | 1.99 | +0.44 | +28.21% | 11,640 | 9,064 | 51.54% |
| NVDA240712C00129000 | 2024-06-26 2:35PM EDT | 2024-07-12 | 3.35 | 3.20 | 3.25 | +0.85 | +34.00% | 1,360 | 3,016 | 52.44% |
| NVDA240719C00129000 | 2024-06-26 2:42PM EDT | 2024-07-19 | 4.30 | 4.25 | 4.35 | +1.00 | +30.30% | 3,786 | 9,913 | 53.10% |
| NVDA240726C00129000 | 2024-06-26 2:11PM EDT | 2024-07-26 | 5.42 | 5.15 | 5.25 | -0.78 | -12.58% | 816 | 1,687 | 53.21% |
| NVDA240802C00129000 | 2024-06-26 2:42PM EDT | 2024-08-02 | 6.00 | 6.00 | 6.05 | -1.40 | -18.92% | 589 | 1,267 | 53.37% |
| NVDA240816C00129000 | 2024-06-26 2:31PM EDT | 2024-08-16 | 7.80 | 7.55 | 7.65 | -1.10 | -12.36% | 258 | 3,183 | 54.22% |
| NVDA240920C00129000 | 2024-06-26 2:14PM EDT | 2024-09-20 | 11.80 | 11.50 | 11.60 | +2.25 | +23.56% | 295 | 5,741 | 58.44% |
| NVDA241115C00129000 | 2024-06-26 10:47AM EDT | 2024-11-15 | 15.60 | 15.05 | 15.20 | -0.85 | -5.17% | 32 | 1,026 | 57.21% |
| NVDA241220C00129000 | 2024-06-26 2:26PM EDT | 2024-12-20 | 17.55 | 17.25 | 17.40 | +2.55 | +17.00% | 28 | 1,846 | 57.70% |
| NVDA250117C00129000 | 2024-06-26 11:02AM EDT | 2025-01-17 | 18.50 | 18.45 | 18.55 | +1.98 | +11.99% | 18 | 2,747 | 56.84% |
| NVDA250221C00129000 | 2024-06-26 12:09PM EDT | 2025-02-21 | 20.87 | 20.30 | 20.50 | +2.92 | +16.27% | 32 | 762 | 57.34% |
| NVDA250620C00129000 | 2024-06-26 11:08AM EDT | 2025-06-20 | 25.80 | 25.30 | 25.60 | +2.05 | +8.63% | 8 | 2,205 | 57.42% |
| NVDA251219C00129000 | 2024-06-24 3:31PM EDT | 2025-12-19 | 31.20 | 31.70 | 32.05 | 0.00 | - | 1 | 350 | 57.86% |
| NVDA260116C00129000 | 2024-06-26 10:55AM EDT | 2026-01-16 | 33.85 | 32.55 | 32.95 | +0.39 | +1.17% | 2 | 391 | 57.90% |
| NVDA260618C00129000 | 2024-06-26 9:30AM EDT | 2026-06-18 | 39.35 | 37.05 | 37.50 | +5.04 | +14.69% | 1 | 219 | 58.32% |
| NVDA261218C00129000 | 2024-06-26 1:02PM EDT | 2026-12-18 | 42.35 | 41.75 | 42.05 | +1.99 | +4.93% | 11 | 909 | 58.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00129000 | 2024-06-26 2:42PM EDT | 2024-06-28 | 6.60 | 6.45 | 6.60 | -4.74 | -42.17% | 3,597 | 10,795 | 56.84% |
| NVDA240705P00129000 | 2024-06-26 2:41PM EDT | 2024-07-05 | 7.65 | 7.60 | 7.70 | -4.60 | -37.55% | 904 | 3,126 | 49.37% |
| NVDA240712P00129000 | 2024-06-26 2:42PM EDT | 2024-07-12 | 8.75 | 8.75 | 8.85 | -4.10 | -31.91% | 1,533 | 3,486 | 49.88% |
| NVDA240719P00129000 | 2024-06-26 2:41PM EDT | 2024-07-19 | 9.65 | 9.65 | 9.70 | -3.91 | -28.83% | 2,363 | 6,610 | 49.13% |
| NVDA240726P00129000 | 2024-06-26 1:07PM EDT | 2024-07-26 | 10.15 | 10.30 | 10.50 | +1.05 | +11.54% | 27 | 604 | 49.05% |
| NVDA240802P00129000 | 2024-06-26 1:10PM EDT | 2024-08-02 | 10.60 | 11.10 | 11.25 | +0.75 | +7.61% | 2 | 425 | 49.17% |
| NVDA240816P00129000 | 2024-06-26 12:39PM EDT | 2024-08-16 | 11.93 | 12.40 | 12.50 | +1.43 | +13.62% | 31 | 2,173 | 48.89% |
| NVDA240920P00129000 | 2024-06-26 1:41PM EDT | 2024-09-20 | 15.25 | 15.65 | 15.75 | -3.35 | -18.01% | 28 | 2,545 | 51.23% |
| NVDA241115P00129000 | 2024-06-26 11:06AM EDT | 2024-11-15 | 17.95 | 18.10 | 18.30 | +1.52 | +9.25% | 33 | 355 | 48.43% |
| NVDA241220P00129000 | 2024-06-26 12:57PM EDT | 2024-12-20 | 19.60 | 19.75 | 19.90 | -2.35 | -10.71% | 2 | 666 | 48.07% |
| NVDA250117P00129000 | 2024-06-26 12:47PM EDT | 2025-01-17 | 20.37 | 20.55 | 20.70 | -2.53 | -11.05% | 2 | 1,158 | 46.86% |
| NVDA250221P00129000 | 2024-06-21 1:44PM EDT | 2025-02-21 | 20.90 | 21.80 | 22.00 | 0.00 | - | 40 | 253 | 46.58% |
| NVDA250620P00129000 | 2024-06-25 11:06AM EDT | 2025-06-20 | 25.30 | 25.00 | 25.15 | -1.55 | -5.77% | 4 | 1,099 | 44.61% |
| NVDA251219P00129000 | 2024-06-26 9:36AM EDT | 2025-12-19 | 28.08 | 28.95 | 29.25 | +3.60 | +14.71% | 1 | 351 | 43.29% |
| NVDA260116P00129000 | 2024-06-24 3:35PM EDT | 2026-01-16 | 30.85 | 29.35 | 29.60 | 0.00 | - | 15 | 423 | 42.79% |
| NVDA260618P00129000 | 2024-06-24 11:59AM EDT | 2026-06-18 | 33.40 | 31.95 | 32.35 | -0.10 | -0.30% | 1 | 445 | 42.06% |
| NVDA261218P00129000 | 2024-06-26 2:04PM EDT | 2026-12-18 | 34.66 | 32.95 | 35.00 | -1.34 | -3.72% | 1 | 101 | 41.10% |
© 2024 Yahoo. Todos os direitos reservados.