Mercado fechará em 1 h 4 min
BOVESPA
122.494,67 +163,28 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.470,95 -133,10 (-0,25%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,50 -20,30 (-0,87%) Bitcoin USD
60.925,76 -1.223,53 (-1,97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:56PM EDT. Mercado aberto.
Preço de exercício:141.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00141000 | 2024-06-26 2:39PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.08 | -0.07 | -50.00% | 5,710 | 14,913 | 74.22% |
| NVDA240705C00141000 | 2024-06-26 2:33PM EDT | 2024-07-05 | 0.39 | 0.38 | 0.40 | -0.07 | -15.22% | 2,036 | 3,427 | 55.66% |
| NVDA240712C00141000 | 2024-06-26 2:41PM EDT | 2024-07-12 | 0.95 | 0.96 | 0.97 | +0.08 | +8.89% | 387 | 1,039 | 54.35% |
| NVDA240719C00141000 | 2024-06-26 2:39PM EDT | 2024-07-19 | 1.61 | 1.59 | 1.62 | -0.48 | -22.97% | 2,178 | 18,105 | 54.03% |
| NVDA240726C00141000 | 2024-06-26 2:39PM EDT | 2024-07-26 | 2.21 | 2.20 | 2.25 | -0.50 | -18.45% | 110 | 804 | 53.69% |
| NVDA240802C00141000 | 2024-06-26 2:06PM EDT | 2024-08-02 | 2.91 | 2.80 | 2.84 | -0.59 | -16.86% | 96 | 436 | 53.42% |
| NVDA240816C00141000 | 2024-06-26 1:45PM EDT | 2024-08-16 | 4.25 | 4.10 | 4.20 | -0.51 | -10.71% | 103 | 6,648 | 54.36% |
| NVDA240920C00141000 | 2024-06-26 2:16PM EDT | 2024-09-20 | 7.85 | 7.60 | 7.70 | +1.57 | +25.00% | 187 | 2,471 | 58.06% |
| NVDA241115C00141000 | 2024-06-26 11:29AM EDT | 2024-11-15 | 11.00 | 10.90 | 11.00 | +1.45 | +15.18% | 2 | 4,007 | 56.40% |
| NVDA241220C00141000 | 2024-06-26 1:25PM EDT | 2024-12-20 | 13.30 | 13.15 | 13.25 | +1.55 | +13.19% | 11 | 1,992 | 57.20% |
| NVDA250221C00141000 | 2024-06-26 12:44PM EDT | 2025-02-21 | 16.45 | 16.15 | 16.30 | -0.40 | -2.37% | 40 | 282 | 56.76% |
| NVDA250321C00141000 | 2024-06-26 2:36PM EDT | 2025-03-21 | 17.55 | 17.35 | 17.50 | +2.10 | +13.59% | 1 | 245 | 56.57% |
| NVDA250620C00141000 | 2024-06-24 3:35PM EDT | 2025-06-20 | 19.87 | 21.15 | 21.25 | 0.00 | - | 12 | 950 | 56.63% |
| NVDA250919C00141000 | 2024-06-25 11:02AM EDT | 2025-09-19 | 24.60 | 24.55 | 24.80 | +1.60 | +6.96% | 2 | 795 | 56.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00141000 | 2024-06-26 10:52AM EDT | 2024-06-28 | 17.75 | 17.55 | 17.75 | -3.60 | -16.86% | 11 | 28 | 25.00% |
| NVDA240705P00141000 | 2024-06-26 10:48AM EDT | 2024-07-05 | 16.20 | 17.75 | 18.10 | -5.90 | -26.70% | 3 | 172 | 54.35% |
| NVDA240712P00141000 | 2024-06-25 1:09PM EDT | 2024-07-12 | 18.00 | 18.20 | 18.50 | -4.20 | -18.92% | 9 | 335 | 50.51% |
| NVDA240719P00141000 | 2024-06-26 9:44AM EDT | 2024-07-19 | 16.40 | 18.65 | 18.85 | -5.85 | -26.29% | 45 | 403 | 47.63% |
| NVDA240726P00141000 | 2024-06-26 10:51AM EDT | 2024-07-26 | 17.87 | 19.10 | 19.50 | -2.96 | -14.21% | 51 | 125 | 49.05% |
| NVDA240802P00141000 | 2024-06-24 10:45AM EDT | 2024-08-02 | 22.85 | 19.65 | 20.00 | 0.00 | - | 1 | 47 | 48.73% |
| NVDA240816P00141000 | 2024-06-25 3:35PM EDT | 2024-08-16 | 18.50 | 20.65 | 20.85 | 0.00 | - | 60 | 226 | 47.57% |
| NVDA240920P00141000 | 2024-06-25 11:54AM EDT | 2024-09-20 | 22.61 | 23.50 | 23.75 | -3.40 | -13.07% | 7 | 288 | 50.13% |
| NVDA241115P00141000 | 2024-06-26 2:38PM EDT | 2024-11-15 | 25.80 | 25.85 | 26.05 | +1.07 | +4.33% | 1 | 323 | 47.52% |
| NVDA241220P00141000 | 2024-06-26 11:21AM EDT | 2024-12-20 | 26.90 | 27.30 | 27.55 | +1.05 | +4.06% | 12 | 233 | 47.14% |
| NVDA250221P00141000 | 2024-06-25 11:38AM EDT | 2025-02-21 | 28.65 | 29.25 | 29.50 | +3.15 | +12.35% | 18 | 154 | 45.50% |
| NVDA250321P00141000 | 2024-06-24 10:39AM EDT | 2025-03-21 | 31.30 | 29.95 | 30.25 | 0.00 | - | 3 | 25 | 44.87% |
| NVDA250620P00141000 | 2024-06-24 10:20AM EDT | 2025-06-20 | 33.10 | 32.25 | 32.50 | 0.00 | - | 1 | 115 | 43.44% |
| NVDA250919P00141000 | 2024-06-21 10:15AM EDT | 2025-09-19 | 33.35 | 34.45 | 35.20 | 0.00 | - | 2 | 1 | 43.77% |
© 2024 Yahoo. Todos os direitos reservados.