Mercado fechará em 1 h 13 min
BOVESPA
122.476,73 +145,34 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.506,43 -97,62 (-0,19%) 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:138.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00138000 | 2024-06-26 2:30PM EDT | 2024-06-28 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 11,992 | 27,116 | 68.36% |
| NVDA240705C00138000 | 2024-06-26 2:27PM EDT | 2024-07-05 | 0.59 | 0.59 | 0.60 | +0.01 | +1.72% | 2,934 | 7,694 | 54.10% |
| NVDA240712C00138000 | 2024-06-26 2:12PM EDT | 2024-07-12 | 1.37 | 1.33 | 1.35 | +0.24 | +21.24% | 422 | 4,660 | 53.56% |
| NVDA240719C00138000 | 2024-06-26 2:26PM EDT | 2024-07-19 | 2.15 | 2.10 | 2.13 | -0.58 | -21.25% | 3,644 | 11,269 | 53.69% |
| NVDA240726C00138000 | 2024-06-26 2:12PM EDT | 2024-07-26 | 2.86 | 2.79 | 2.84 | -0.69 | -19.44% | 1,313 | 1,223 | 53.42% |
| NVDA240802C00138000 | 2024-06-26 1:59PM EDT | 2024-08-02 | 3.55 | 3.50 | 3.60 | -0.75 | -17.44% | 57 | 1,594 | 53.78% |
| NVDA240816C00138000 | 2024-06-26 2:00PM EDT | 2024-08-16 | 4.95 | 4.85 | 4.95 | -0.85 | -14.66% | 500 | 7,181 | 54.20% |
| NVDA240920C00138000 | 2024-06-26 2:14PM EDT | 2024-09-20 | 8.70 | 8.55 | 8.70 | +1.80 | +26.09% | 546 | 10,946 | 58.33% |
| NVDA241018C00138000 | 2024-06-26 2:12PM EDT | 2024-10-18 | 10.30 | 10.15 | 10.30 | +1.81 | +21.32% | 32 | 6,971 | 56.67% |
| NVDA241115C00138000 | 2024-06-26 11:33AM EDT | 2024-11-15 | 12.30 | 11.95 | 12.05 | +2.25 | +22.39% | 44 | 1,542 | 56.65% |
| NVDA241220C00138000 | 2024-06-26 12:57PM EDT | 2024-12-20 | 14.20 | 14.15 | 14.25 | +2.21 | +18.43% | 67 | 4,313 | 57.21% |
| NVDA250117C00138000 | 2024-06-26 11:32AM EDT | 2025-01-17 | 15.25 | 15.40 | 15.50 | +2.17 | +16.59% | 160 | 4,195 | 56.57% |
| NVDA250221C00138000 | 2024-06-25 2:41PM EDT | 2025-02-21 | 18.28 | 17.20 | 17.35 | -2.07 | -10.17% | 3 | 1,119 | 56.86% |
| NVDA250321C00138000 | 2024-06-26 11:03AM EDT | 2025-03-21 | 18.35 | 18.45 | 18.70 | +2.25 | +13.98% | 19 | 453 | 56.90% |
| NVDA250620C00138000 | 2024-06-26 10:09AM EDT | 2025-06-20 | 22.50 | 22.25 | 22.45 | +2.10 | +10.29% | 13 | 2,122 | 56.91% |
| NVDA250919C00138000 | 2024-06-26 9:59AM EDT | 2025-09-19 | 27.50 | 25.60 | 25.90 | +3.40 | +14.11% | 5 | 659 | 57.10% |
| NVDA251219C00138000 | 2024-06-24 1:05PM EDT | 2025-12-19 | 29.00 | 28.75 | 29.10 | 0.00 | - | 5 | 538 | 57.45% |
| NVDA260116C00138000 | 2024-06-26 10:28AM EDT | 2026-01-16 | 30.62 | 29.60 | 29.90 | +0.12 | +0.39% | 1 | 2,253 | 57.39% |
| NVDA260618C00138000 | 2024-06-25 11:17AM EDT | 2026-06-18 | 35.00 | 34.20 | 34.55 | +2.31 | +7.07% | 2 | 796 | 57.82% |
| NVDA261218C00138000 | 2024-06-26 1:01PM EDT | 2026-12-18 | 39.45 | 39.00 | 39.45 | +2.76 | +7.52% | 82 | 2,590 | 58.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00138000 | 2024-06-26 2:32PM EDT | 2024-06-28 | 14.58 | 14.35 | 14.60 | -5.35 | -27.25% | 426 | 2,805 | 52.34% |
| NVDA240705P00138000 | 2024-06-26 2:10PM EDT | 2024-07-05 | 14.68 | 14.75 | 14.95 | -5.10 | -25.78% | 87 | 1,574 | 47.85% |
| NVDA240712P00138000 | 2024-06-26 1:14PM EDT | 2024-07-12 | 15.10 | 15.35 | 15.60 | -4.65 | -23.54% | 128 | 492 | 48.83% |
| NVDA240719P00138000 | 2024-06-26 2:06PM EDT | 2024-07-19 | 16.20 | 16.00 | 16.15 | -3.80 | -19.00% | 292 | 7,831 | 47.78% |
| NVDA240726P00138000 | 2024-06-25 12:20PM EDT | 2024-07-26 | 15.60 | 16.55 | 16.80 | 0.00 | - | 3 | 146 | 48.21% |
| NVDA240802P00138000 | 2024-06-25 3:25PM EDT | 2024-08-02 | 17.55 | 16.95 | 17.35 | +2.05 | +13.23% | 105 | 751 | 47.91% |
| NVDA240816P00138000 | 2024-06-26 1:21PM EDT | 2024-08-16 | 18.22 | 18.20 | 18.45 | +1.67 | +10.09% | 5 | 1,241 | 47.97% |
| NVDA240920P00138000 | 2024-06-26 11:52AM EDT | 2024-09-20 | 20.90 | 21.20 | 21.35 | -3.43 | -14.10% | 36 | 1,097 | 50.29% |
| NVDA241018P00138000 | 2024-06-25 1:17PM EDT | 2024-10-18 | 21.90 | 22.25 | 22.55 | -3.50 | -13.78% | 3 | 631 | 48.30% |
| NVDA241115P00138000 | 2024-06-26 2:21PM EDT | 2024-11-15 | 23.80 | 23.60 | 23.80 | +1.05 | +4.62% | 2 | 4,301 | 47.50% |
| NVDA241220P00138000 | 2024-06-26 2:29PM EDT | 2024-12-20 | 25.25 | 25.10 | 25.30 | -2.45 | -8.83% | 6 | 1,509 | 47.03% |
| NVDA250117P00138000 | 2024-06-25 11:55AM EDT | 2025-01-17 | 25.10 | 25.85 | 26.10 | -2.75 | -9.87% | 3 | 1,488 | 45.91% |
| NVDA250221P00138000 | 2024-06-21 1:20PM EDT | 2025-02-21 | 25.95 | 27.20 | 27.40 | 0.00 | - | 30 | 84 | 45.73% |
| NVDA250321P00138000 | 2024-06-26 1:14PM EDT | 2025-03-21 | 27.80 | 27.90 | 28.20 | +4.70 | +20.35% | 2 | 14 | 45.18% |
| NVDA250620P00138000 | 2024-06-26 11:07AM EDT | 2025-06-20 | 30.42 | 30.25 | 30.45 | +0.67 | +2.25% | 1 | 168 | 43.67% |
| NVDA250919P00138000 | 2024-06-20 9:37AM EDT | 2025-09-19 | 26.40 | 31.65 | 33.40 | 0.00 | - | 2 | 302 | 44.42% |
| NVDA251219P00138000 | 2024-06-25 10:11AM EDT | 2025-12-19 | 35.20 | 34.15 | 34.70 | 0.00 | - | 1 | 118 | 42.69% |
| NVDA260116P00138000 | 2024-06-21 2:44PM EDT | 2026-01-16 | 34.20 | 34.70 | 34.95 | 0.00 | - | 60 | 476 | 42.04% |
| NVDA260618P00138000 | 2024-06-25 3:56PM EDT | 2026-06-18 | 36.45 | 37.15 | 37.65 | -1.50 | -3.95% | 1 | 634 | 41.24% |
| NVDA261218P00138000 | 2024-06-21 10:04AM EDT | 2026-12-18 | 40.23 | 39.85 | 40.35 | 0.00 | - | 1 | 2,246 | 40.35% |
© 2024 Yahoo. Todos os direitos reservados.