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:134.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00134000 | 2024-06-26 2:28PM EDT | 2024-06-28 | 0.24 | 0.22 | 0.23 | -0.09 | -27.27% | 16,381 | 30,500 | 61.91% |
| NVDA240705C00134000 | 2024-06-26 2:30PM EDT | 2024-07-05 | 1.04 | 1.04 | 1.06 | +0.16 | +18.18% | 7,960 | 7,271 | 53.08% |
| NVDA240712C00134000 | 2024-06-26 2:25PM EDT | 2024-07-12 | 2.09 | 2.03 | 2.06 | +0.48 | +29.81% | 1,005 | 2,646 | 53.32% |
| NVDA240719C00134000 | 2024-06-26 2:26PM EDT | 2024-07-19 | 3.05 | 2.97 | 3.05 | -0.50 | -14.08% | 2,494 | 12,808 | 53.98% |
| NVDA240726C00134000 | 2024-06-26 2:27PM EDT | 2024-07-26 | 3.78 | 3.70 | 3.85 | -0.72 | -16.00% | 170 | 1,874 | 53.52% |
| NVDA240802C00134000 | 2024-06-26 2:32PM EDT | 2024-08-02 | 4.55 | 4.50 | 4.60 | -0.95 | -16.90% | 250 | 1,279 | 53.66% |
| NVDA240816C00134000 | 2024-06-26 2:26PM EDT | 2024-08-16 | 6.05 | 5.95 | 6.05 | -1.10 | -15.38% | 511 | 13,440 | 54.16% |
| NVDA240920C00134000 | 2024-06-26 2:27PM EDT | 2024-09-20 | 9.93 | 9.85 | 9.95 | +2.02 | +25.54% | 1,400 | 13,304 | 58.51% |
| NVDA241018C00134000 | 2024-06-26 1:17PM EDT | 2024-10-18 | 11.80 | 11.50 | 11.60 | +2.35 | +24.87% | 40 | 3,466 | 56.91% |
| NVDA241115C00134000 | 2024-06-26 12:52PM EDT | 2024-11-15 | 13.25 | 13.30 | 13.45 | -1.06 | -7.41% | 3 | 1,575 | 56.98% |
| NVDA241220C00134000 | 2024-06-26 2:02PM EDT | 2024-12-20 | 15.63 | 15.50 | 15.65 | +2.46 | +18.68% | 51 | 2,931 | 57.47% |
| NVDA250117C00134000 | 2024-06-26 1:43PM EDT | 2025-01-17 | 17.03 | 16.75 | 16.85 | +2.68 | +18.68% | 357 | 4,002 | 56.73% |
| NVDA250221C00134000 | 2024-06-26 11:04AM EDT | 2025-02-21 | 18.67 | 18.60 | 18.80 | +2.15 | +13.01% | 4 | 208 | 57.21% |
| NVDA250321C00134000 | 2024-06-26 12:25PM EDT | 2025-03-21 | 20.40 | 19.80 | 20.00 | +2.67 | +15.06% | 41 | 8,396 | 57.00% |
| NVDA250620C00134000 | 2024-06-26 1:49PM EDT | 2025-06-20 | 24.00 | 23.60 | 23.90 | +2.22 | +10.19% | 7 | 2,188 | 57.19% |
| NVDA250919C00134000 | 2024-06-25 2:29PM EDT | 2025-09-19 | 27.90 | 27.00 | 27.40 | +2.10 | +8.14% | 9 | 321 | 57.49% |
| NVDA251219C00134000 | 2024-06-26 1:12PM EDT | 2025-12-19 | 30.63 | 30.15 | 30.45 | +0.47 | +1.56% | 4 | 546 | 57.72% |
| NVDA260116C00134000 | 2024-06-26 1:34PM EDT | 2026-01-16 | 31.15 | 31.00 | 31.20 | -1.34 | -4.12% | 8 | 906 | 57.63% |
| NVDA260618C00134000 | 2024-06-26 11:40AM EDT | 2026-06-18 | 35.65 | 35.55 | 35.95 | +2.65 | +8.03% | 5 | 1,289 | 58.14% |
| NVDA261218C00134000 | 2024-06-26 12:48PM EDT | 2026-12-18 | 40.20 | 40.20 | 40.70 | +1.95 | +5.10% | 8 | 3,038 | 58.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00134000 | 2024-06-26 2:08PM EDT | 2024-06-28 | 10.63 | 10.55 | 10.75 | -5.07 | -32.29% | 375 | 5,700 | 53.32% |
| NVDA240705P00134000 | 2024-06-26 2:16PM EDT | 2024-07-05 | 11.10 | 11.15 | 11.40 | -5.40 | -32.73% | 179 | 1,459 | 47.46% |
| NVDA240712P00134000 | 2024-06-26 2:26PM EDT | 2024-07-12 | 12.03 | 12.05 | 12.20 | -4.92 | -29.03% | 82 | 599 | 47.46% |
| NVDA240719P00134000 | 2024-06-26 1:30PM EDT | 2024-07-19 | 12.70 | 12.80 | 12.90 | -4.25 | -25.07% | 60 | 3,823 | 46.97% |
| NVDA240726P00134000 | 2024-06-26 2:19PM EDT | 2024-07-26 | 13.65 | 13.40 | 13.80 | +1.40 | +11.43% | 12 | 581 | 48.71% |
| NVDA240802P00134000 | 2024-06-26 12:20PM EDT | 2024-08-02 | 13.80 | 13.95 | 14.25 | +1.24 | +9.87% | 26 | 662 | 47.19% |
| NVDA240816P00134000 | 2024-06-26 12:32PM EDT | 2024-08-16 | 14.66 | 15.35 | 15.55 | +1.11 | +8.19% | 71 | 3,610 | 47.97% |
| NVDA240920P00134000 | 2024-06-26 1:55PM EDT | 2024-09-20 | 18.34 | 18.55 | 18.70 | -3.40 | -15.64% | 248 | 2,088 | 50.43% |
| NVDA241018P00134000 | 2024-06-26 12:42PM EDT | 2024-10-18 | 19.55 | 19.70 | 19.85 | -2.15 | -9.91% | 14 | 2,244 | 48.38% |
| NVDA241115P00134000 | 2024-06-26 12:33PM EDT | 2024-11-15 | 20.50 | 21.05 | 21.20 | +0.95 | +4.86% | 1 | 561 | 47.82% |
| NVDA241220P00134000 | 2024-06-26 12:13PM EDT | 2024-12-20 | 22.35 | 22.55 | 22.75 | -3.40 | -13.20% | 12 | 1,820 | 47.39% |
| NVDA250117P00134000 | 2024-06-26 9:59AM EDT | 2025-01-17 | 22.10 | 23.35 | 23.55 | -4.05 | -15.49% | 4 | 4,062 | 46.23% |
| NVDA250221P00134000 | 2024-06-24 10:19AM EDT | 2025-02-21 | 25.93 | 24.65 | 24.80 | +0.73 | +2.90% | 4 | 417 | 45.87% |
| NVDA250321P00134000 | 2024-06-21 3:47PM EDT | 2025-03-21 | 24.62 | 25.40 | 25.55 | 0.00 | - | 26 | 92 | 45.20% |
| NVDA250620P00134000 | 2024-06-25 3:36PM EDT | 2025-06-20 | 26.56 | 27.75 | 27.95 | -3.84 | -12.63% | 1 | 602 | 43.98% |
| NVDA250919P00134000 | 2024-06-24 3:50PM EDT | 2025-09-19 | 32.40 | 29.90 | 30.15 | 0.00 | - | 4 | 121 | 43.33% |
| NVDA251219P00134000 | 2024-06-25 11:58AM EDT | 2025-12-19 | 31.43 | 31.65 | 32.20 | 0.00 | - | 6 | 154 | 42.96% |
| NVDA260116P00134000 | 2024-06-24 3:02PM EDT | 2026-01-16 | 34.25 | 32.20 | 32.70 | 0.00 | - | 66 | 110 | 42.71% |
| NVDA260618P00134000 | 2024-06-20 2:17PM EDT | 2026-06-18 | 32.15 | 34.75 | 35.15 | 0.00 | - | 1,013 | 2,028 | 41.50% |
| NVDA261218P00134000 | 2024-06-25 2:09PM EDT | 2026-12-18 | 36.75 | 36.85 | 37.85 | -2.75 | -6.96% | 12 | 321 | 40.61% |
© 2024 Yahoo. Todos os direitos reservados.