Mercado fechará em 54 mins
BOVESPA
122.391,39 +60,00 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.441,91 -162,14 (-0,31%) PETROLEO CRU
80,84 +0,01 (+0,01%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.799,23 -1.456,03 (-2,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:06PM EDT. Mercado aberto.
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00140000 | 2024-06-26 2:49PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 41,084 | 128,692 | 71.09% |
| NVDA240705C00140000 | 2024-06-26 2:49PM EDT | 2024-07-05 | 0.45 | 0.45 | 0.46 | -0.04 | -8.16% | 39,461 | 42,546 | 55.66% |
| NVDA240712C00140000 | 2024-06-26 2:47PM EDT | 2024-07-12 | 1.10 | 1.08 | 1.09 | +0.16 | +17.02% | 9,611 | 16,020 | 54.52% |
| NVDA240719C00140000 | 2024-06-26 2:51PM EDT | 2024-07-19 | 1.78 | 1.78 | 1.81 | -0.55 | -23.61% | 14,602 | 64,660 | 54.57% |
| NVDA240726C00140000 | 2024-06-26 2:49PM EDT | 2024-07-26 | 2.46 | 2.42 | 2.45 | -0.62 | -20.13% | 10,327 | 7,091 | 54.10% |
| NVDA240802C00140000 | 2024-06-26 2:49PM EDT | 2024-08-02 | 3.07 | 3.00 | 3.10 | -0.68 | -18.13% | 1,317 | 6,047 | 53.78% |
| NVDA240816C00140000 | 2024-06-26 2:47PM EDT | 2024-08-16 | 4.35 | 4.35 | 4.45 | -0.88 | -16.83% | 7,137 | 56,779 | 54.60% |
| NVDA240920C00140000 | 2024-06-26 2:46PM EDT | 2024-09-20 | 8.01 | 7.95 | 8.05 | +1.61 | +25.16% | 4,557 | 67,149 | 58.51% |
| NVDA241018C00140000 | 2024-06-26 2:45PM EDT | 2024-10-18 | 9.59 | 9.50 | 9.60 | +1.84 | +23.74% | 606 | 11,753 | 56.72% |
| NVDA241115C00140000 | 2024-06-26 2:45PM EDT | 2024-11-15 | 11.30 | 11.25 | 11.40 | +1.89 | +20.09% | 448 | 13,255 | 56.76% |
| NVDA241220C00140000 | 2024-06-26 2:41PM EDT | 2024-12-20 | 13.40 | 13.50 | 13.60 | +2.05 | +18.06% | 806 | 17,181 | 57.43% |
| NVDA250117C00140000 | 2024-06-26 2:45PM EDT | 2025-01-17 | 14.65 | 14.65 | 14.80 | +2.20 | +17.67% | 2,028 | 30,721 | 56.59% |
| NVDA250221C00140000 | 2024-06-26 1:17PM EDT | 2025-02-21 | 16.90 | 16.50 | 16.70 | +2.51 | +17.44% | 399 | 6,944 | 57.02% |
| NVDA250321C00140000 | 2024-06-26 2:41PM EDT | 2025-03-21 | 17.65 | 17.75 | 17.90 | +2.20 | +14.24% | 271 | 4,044 | 56.88% |
| NVDA250620C00140000 | 2024-06-26 2:51PM EDT | 2025-06-20 | 21.60 | 21.55 | 21.70 | +2.45 | +12.79% | 2,341 | 10,032 | 56.95% |
| NVDA250919C00140000 | 2024-06-26 11:41AM EDT | 2025-09-19 | 25.40 | 24.90 | 25.25 | +2.30 | +9.96% | 141 | 1,503 | 57.22% |
| NVDA251219C00140000 | 2024-06-26 1:45PM EDT | 2025-12-19 | 28.52 | 28.05 | 28.35 | +2.98 | +11.67% | 909 | 3,177 | 57.47% |
| NVDA260116C00140000 | 2024-06-26 1:46PM EDT | 2026-01-16 | 29.45 | 28.90 | 29.10 | -0.95 | -3.12% | 12 | 6,501 | 57.36% |
| NVDA260618C00140000 | 2024-06-26 11:57AM EDT | 2026-06-18 | 34.42 | 33.45 | 33.80 | +3.77 | +12.30% | 12 | 1,534 | 57.77% |
| NVDA261218C00140000 | 2024-06-26 2:47PM EDT | 2026-12-18 | 38.52 | 38.35 | 38.75 | +3.04 | +8.57% | 94 | 9,576 | 58.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00140000 | 2024-06-26 2:44PM EDT | 2024-06-28 | 16.61 | 16.45 | 16.70 | -5.24 | -23.98% | 1,174 | 14,423 | 0.00% |
| NVDA240705P00140000 | 2024-06-26 2:44PM EDT | 2024-07-05 | 16.95 | 16.70 | 17.00 | -5.10 | -23.13% | 412 | 2,532 | 45.70% |
| NVDA240712P00140000 | 2024-06-26 12:44PM EDT | 2024-07-12 | 17.15 | 17.10 | 17.40 | -5.22 | -23.33% | 17 | 1,335 | 45.56% |
| NVDA240719P00140000 | 2024-06-26 2:34PM EDT | 2024-07-19 | 17.81 | 17.80 | 18.05 | -4.99 | -21.89% | 313 | 6,380 | 47.85% |
| NVDA240726P00140000 | 2024-06-26 2:35PM EDT | 2024-07-26 | 18.29 | 18.25 | 18.50 | +2.20 | +13.67% | 134 | 637 | 46.92% |
| NVDA240802P00140000 | 2024-06-26 12:43PM EDT | 2024-08-02 | 18.60 | 18.75 | 19.05 | +1.60 | +9.41% | 434 | 4,515 | 47.22% |
| NVDA240816P00140000 | 2024-06-26 1:13PM EDT | 2024-08-16 | 19.55 | 19.75 | 20.00 | +1.50 | +8.31% | 229 | 2,859 | 46.89% |
| NVDA240920P00140000 | 2024-06-26 1:41PM EDT | 2024-09-20 | 22.50 | 22.75 | 22.95 | -3.50 | -13.46% | 108 | 3,510 | 50.26% |
| NVDA241018P00140000 | 2024-06-26 10:44AM EDT | 2024-10-18 | 22.78 | 23.80 | 24.00 | -4.07 | -15.16% | 77 | 1,324 | 47.79% |
| NVDA241115P00140000 | 2024-06-26 9:39AM EDT | 2024-11-15 | 24.27 | 25.00 | 25.25 | +0.32 | +1.34% | 7 | 509 | 47.13% |
| NVDA241220P00140000 | 2024-06-26 11:20AM EDT | 2024-12-20 | 26.25 | 26.55 | 26.75 | -3.43 | -11.56% | 8 | 2,411 | 46.76% |
| NVDA250117P00140000 | 2024-06-26 1:30PM EDT | 2025-01-17 | 27.20 | 27.30 | 27.50 | -1.98 | -6.79% | 17 | 4,939 | 45.55% |
| NVDA250221P00140000 | 2024-06-26 1:32PM EDT | 2025-02-21 | 28.55 | 28.50 | 28.80 | -2.19 | -7.12% | 5 | 303 | 45.42% |
| NVDA250321P00140000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 29.30 | 29.35 | 29.55 | -2.05 | -6.54% | 75 | 150 | 44.79% |
| NVDA250620P00140000 | 2024-06-26 2:48PM EDT | 2025-06-20 | 31.75 | 31.60 | 31.85 | -1.70 | -5.08% | 3 | 640 | 43.47% |
| NVDA250919P00140000 | 2024-06-24 10:04AM EDT | 2025-09-19 | 34.25 | 33.40 | 34.00 | 0.00 | - | 1 | 466 | 42.78% |
| NVDA251219P00140000 | 2024-06-26 2:42PM EDT | 2025-12-19 | 36.20 | 35.55 | 36.05 | -2.30 | -5.97% | 501 | 236 | 42.45% |
| NVDA260116P00140000 | 2024-06-26 11:03AM EDT | 2026-01-16 | 36.25 | 36.05 | 36.40 | +1.35 | +3.87% | 13 | 17,279 | 41.97% |
| NVDA260618P00140000 | 2024-06-25 3:55PM EDT | 2026-06-18 | 37.70 | 38.40 | 39.00 | +4.18 | +12.47% | 1 | 1,694 | 41.03% |
| NVDA261218P00140000 | 2024-06-25 1:08PM EDT | 2026-12-18 | 40.25 | 40.50 | 42.35 | -3.25 | -7.47% | 11 | 1,126 | 41.01% |
© 2024 Yahoo. Todos os direitos reservados.