Mercado fechará em 1 h 15 min
BOVESPA
122.507,67 +176,28 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.507,16 -96,89 (-0,18%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,50 -18,30 (-0,79%) Bitcoin USD
60.911,94 -1.036,76 (-1,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:44PM EDT. Mercado aberto.
Preço de exercício:132.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00132000 | 2024-06-26 2:29PM EDT | 2024-06-28 | 0.39 | 0.38 | 0.39 | -0.04 | -9.76% | 30,554 | 35,707 | 61.04% |
| NVDA240705C00132000 | 2024-06-26 2:23PM EDT | 2024-07-05 | 1.36 | 1.40 | 1.41 | +0.26 | +23.64% | 12,670 | 16,602 | 52.59% |
| NVDA240712C00132000 | 2024-06-26 2:24PM EDT | 2024-07-12 | 2.54 | 2.49 | 2.54 | +0.64 | +33.68% | 1,710 | 4,765 | 53.02% |
| NVDA240719C00132000 | 2024-06-26 2:26PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.55 | -0.85 | -19.32% | 2,343 | 8,193 | 53.56% |
| NVDA240726C00132000 | 2024-06-26 2:20PM EDT | 2024-07-26 | 4.35 | 4.35 | 4.45 | -0.85 | -16.35% | 467 | 2,430 | 53.69% |
| NVDA240802C00132000 | 2024-06-26 2:18PM EDT | 2024-08-02 | 5.25 | 5.15 | 5.25 | -0.90 | -14.63% | 228 | 1,503 | 53.81% |
| NVDA240816C00132000 | 2024-06-26 2:06PM EDT | 2024-08-16 | 6.65 | 6.60 | 6.70 | -1.25 | -15.82% | 574 | 16,980 | 54.07% |
| NVDA240920C00132000 | 2024-06-26 2:23PM EDT | 2024-09-20 | 10.55 | 10.60 | 10.70 | +1.99 | +23.25% | 465 | 51,234 | 58.65% |
| NVDA241018C00132000 | 2024-06-26 2:28PM EDT | 2024-10-18 | 12.40 | 12.25 | 12.40 | +2.20 | +21.57% | 74 | 5,444 | 57.09% |
| NVDA241115C00132000 | 2024-06-26 2:09PM EDT | 2024-11-15 | 14.15 | 14.00 | 14.15 | -0.85 | -5.67% | 16 | 1,394 | 56.87% |
| NVDA241220C00132000 | 2024-06-26 2:22PM EDT | 2024-12-20 | 16.30 | 16.30 | 16.45 | +2.30 | +16.43% | 899 | 4,281 | 57.66% |
| NVDA250117C00132000 | 2024-06-26 2:26PM EDT | 2025-01-17 | 17.62 | 17.50 | 17.60 | +2.52 | +16.69% | 120 | 3,637 | 56.78% |
| NVDA250221C00132000 | 2024-06-26 1:03PM EDT | 2025-02-21 | 19.50 | 19.40 | 19.60 | +2.30 | +13.37% | 42 | 536 | 57.38% |
| NVDA250321C00132000 | 2024-06-26 1:18PM EDT | 2025-03-21 | 20.96 | 20.65 | 20.80 | +2.96 | +16.44% | 59 | 1,505 | 57.22% |
| NVDA250620C00132000 | 2024-06-25 3:01PM EDT | 2025-06-20 | 25.10 | 24.45 | 24.65 | +3.05 | +13.83% | 41 | 2,476 | 57.36% |
| NVDA250919C00132000 | 2024-06-26 11:47AM EDT | 2025-09-19 | 28.03 | 27.75 | 28.10 | +1.73 | +6.58% | 12 | 142 | 57.53% |
| NVDA251219C00132000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 31.00 | 30.90 | 31.20 | 0.00 | - | 2 | 888 | 57.83% |
| NVDA260116C00132000 | 2024-06-25 2:28PM EDT | 2026-01-16 | 33.10 | 31.70 | 32.05 | +0.57 | +1.75% | 1 | 925 | 57.78% |
| NVDA260618C00132000 | 2024-06-26 10:15AM EDT | 2026-06-18 | 38.91 | 36.25 | 36.70 | +5.60 | +16.81% | 1 | 356 | 58.24% |
| NVDA261218C00132000 | 2024-06-26 11:29AM EDT | 2026-12-18 | 41.15 | 41.00 | 41.45 | +2.95 | +7.72% | 8 | 2,170 | 58.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00132000 | 2024-06-26 2:25PM EDT | 2024-06-28 | 8.70 | 8.60 | 8.85 | -5.45 | -38.52% | 3,281 | 28,266 | 55.96% |
| NVDA240705P00132000 | 2024-06-26 2:23PM EDT | 2024-07-05 | 9.75 | 9.50 | 9.60 | -4.56 | -31.87% | 321 | 1,970 | 46.39% |
| NVDA240712P00132000 | 2024-06-26 1:24PM EDT | 2024-07-12 | 10.48 | 10.50 | 10.60 | -3.77 | -26.46% | 140 | 1,356 | 47.68% |
| NVDA240719P00132000 | 2024-06-26 1:46PM EDT | 2024-07-19 | 11.05 | 11.40 | 11.50 | -4.70 | -29.84% | 212 | 5,285 | 48.36% |
| NVDA240726P00132000 | 2024-06-26 11:21AM EDT | 2024-07-26 | 11.65 | 12.00 | 12.15 | +1.05 | +9.91% | 21 | 729 | 47.56% |
| NVDA240802P00132000 | 2024-06-26 11:53AM EDT | 2024-08-02 | 12.50 | 12.60 | 13.00 | +1.15 | +10.13% | 12 | 864 | 48.71% |
| NVDA240816P00132000 | 2024-06-26 1:55PM EDT | 2024-08-16 | 13.79 | 13.95 | 14.10 | +1.47 | +11.93% | 20 | 3,308 | 47.85% |
| NVDA240920P00132000 | 2024-06-26 12:59PM EDT | 2024-09-20 | 17.30 | 17.25 | 17.40 | -2.45 | -12.41% | 215 | 5,421 | 50.72% |
| NVDA241018P00132000 | 2024-06-26 2:01PM EDT | 2024-10-18 | 18.40 | 18.50 | 18.60 | -1.90 | -9.36% | 1 | 993 | 48.77% |
| NVDA241115P00132000 | 2024-06-26 12:58PM EDT | 2024-11-15 | 19.65 | 19.70 | 19.85 | +1.45 | +7.97% | 1 | 388 | 47.81% |
| NVDA241220P00132000 | 2024-06-26 2:26PM EDT | 2024-12-20 | 21.40 | 21.30 | 21.50 | -2.30 | -9.70% | 8 | 2,589 | 47.66% |
| NVDA250117P00132000 | 2024-06-26 1:05PM EDT | 2025-01-17 | 22.05 | 22.05 | 22.25 | -1.90 | -7.93% | 10 | 2,131 | 46.33% |
| NVDA250221P00132000 | 2024-06-25 9:47AM EDT | 2025-02-21 | 24.55 | 23.35 | 23.50 | -0.57 | -2.27% | 1 | 229 | 45.97% |
| NVDA250321P00132000 | 2024-06-24 3:29PM EDT | 2025-03-21 | 25.92 | 24.10 | 24.30 | 0.00 | - | 6 | 44 | 45.40% |
| NVDA250620P00132000 | 2024-06-24 1:52PM EDT | 2025-06-20 | 28.61 | 26.60 | 26.70 | 0.00 | - | 37 | 604 | 44.16% |
| NVDA250919P00132000 | 2024-06-20 9:32AM EDT | 2025-09-19 | 23.14 | 28.70 | 28.85 | 0.00 | - | 1 | 322 | 43.40% |
| NVDA251219P00132000 | 2024-06-26 1:40PM EDT | 2025-12-19 | 30.49 | 30.40 | 30.80 | -2.41 | -7.33% | 11 | 142 | 42.87% |
| NVDA260116P00132000 | 2024-06-26 11:06AM EDT | 2026-01-16 | 31.07 | 30.95 | 31.25 | +0.41 | +1.34% | 1 | 110 | 42.54% |
| NVDA260618P00132000 | 2024-06-20 9:47AM EDT | 2026-06-18 | 28.75 | 33.70 | 33.90 | 0.00 | - | 3 | 956 | 41.65% |
| NVDA261218P00132000 | 2024-06-26 11:19AM EDT | 2026-12-18 | 36.30 | 35.50 | 36.65 | +0.80 | +2.25% | 1 | 658 | 40.83% |
© 2024 Yahoo. Todos os direitos reservados.