Mercado fechará em 1 h
BOVESPA
122.473,85 +142,46 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.453,64 -150,41 (-0,29%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,90 -19,90 (-0,85%) Bitcoin USD
60.896,89 -1.297,65 (-2,09%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:00PM EDT. Mercado aberto.
Preço de exercício:142.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00142000 | 2024-06-26 2:43PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 10,100 | 21,211 | 76.56% |
| NVDA240705C00142000 | 2024-06-26 2:42PM EDT | 2024-07-05 | 0.33 | 0.35 | 0.36 | -0.08 | -19.51% | 1,555 | 12,576 | 57.23% |
| NVDA240712C00142000 | 2024-06-26 2:42PM EDT | 2024-07-12 | 0.85 | 0.88 | 0.88 | +0.05 | +6.25% | 515 | 2,119 | 55.30% |
| NVDA240719C00142000 | 2024-06-26 2:41PM EDT | 2024-07-19 | 1.46 | 1.47 | 1.48 | -0.36 | -19.78% | 1,529 | 10,001 | 54.69% |
| NVDA240726C00142000 | 2024-06-26 2:41PM EDT | 2024-07-26 | 2.04 | 2.04 | 2.08 | -0.50 | -19.69% | 170 | 828 | 54.20% |
| NVDA240802C00142000 | 2024-06-26 2:35PM EDT | 2024-08-02 | 2.71 | 2.60 | 2.67 | -0.64 | -19.10% | 84 | 2,506 | 53.88% |
| NVDA240816C00142000 | 2024-06-26 2:36PM EDT | 2024-08-16 | 3.90 | 3.85 | 3.90 | -0.80 | -17.02% | 233 | 11,057 | 54.41% |
| NVDA240920C00142000 | 2024-06-26 2:38PM EDT | 2024-09-20 | 7.40 | 7.25 | 7.35 | +1.44 | +24.16% | 108 | 41,279 | 58.04% |
| NVDA241018C00142000 | 2024-06-26 1:34PM EDT | 2024-10-18 | 9.15 | 8.95 | 9.05 | +1.70 | +22.82% | 177 | 1,903 | 57.00% |
| NVDA241115C00142000 | 2024-06-26 12:21PM EDT | 2024-11-15 | 11.00 | 10.55 | 10.65 | +1.43 | +14.94% | 28 | 907 | 56.49% |
| NVDA241220C00142000 | 2024-06-26 12:07PM EDT | 2024-12-20 | 13.10 | 12.80 | 12.95 | +2.03 | +18.34% | 50 | 3,639 | 57.40% |
| NVDA250117C00142000 | 2024-06-26 2:16PM EDT | 2025-01-17 | 14.30 | 13.90 | 14.05 | +2.45 | +20.68% | 199 | 2,831 | 56.37% |
| NVDA250221C00142000 | 2024-06-26 12:43PM EDT | 2025-02-21 | 16.25 | 15.85 | 16.00 | +1.92 | +13.40% | 1 | 552 | 57.03% |
| NVDA250321C00142000 | 2024-06-26 10:27AM EDT | 2025-03-21 | 18.01 | 16.95 | 17.10 | +3.06 | +20.47% | 2 | 1,147 | 56.60% |
| NVDA250620C00142000 | 2024-06-26 1:39PM EDT | 2025-06-20 | 21.21 | 20.75 | 20.90 | +2.03 | +10.58% | 4 | 468 | 56.72% |
| NVDA250919C00142000 | 2024-06-21 1:35PM EDT | 2025-09-19 | 26.57 | 24.10 | 24.45 | 0.00 | - | 7 | 626 | 57.01% |
| NVDA251219C00142000 | 2024-06-26 1:28PM EDT | 2025-12-19 | 27.72 | 27.20 | 27.55 | +2.51 | +9.96% | 10 | 314 | 57.22% |
| NVDA260116C00142000 | 2024-06-25 3:58PM EDT | 2026-01-16 | 29.66 | 28.10 | 28.50 | 0.00 | - | 10 | 496 | 57.32% |
| NVDA260618C00142000 | 2024-06-25 9:33AM EDT | 2026-06-18 | 33.39 | 32.50 | 33.00 | +2.49 | +8.06% | 2 | 2,359 | 57.46% |
| NVDA261218C00142000 | 2024-06-25 3:23PM EDT | 2026-12-18 | 39.04 | 37.65 | 38.05 | +3.22 | +8.99% | 1 | 871 | 58.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00142000 | 2024-06-26 2:00PM EDT | 2024-06-28 | 18.20 | 18.45 | 18.75 | -5.43 | -22.98% | 57 | 1,663 | 0.00% |
| NVDA240705P00142000 | 2024-06-26 2:29PM EDT | 2024-07-05 | 18.45 | 18.85 | 19.15 | -3.96 | -17.67% | 4 | 172 | 49.32% |
| NVDA240712P00142000 | 2024-06-25 3:27PM EDT | 2024-07-12 | 17.85 | 19.25 | 19.45 | -3.49 | -16.35% | 1 | 655 | 46.88% |
| NVDA240719P00142000 | 2024-06-26 12:44PM EDT | 2024-07-19 | 19.37 | 19.70 | 19.95 | -4.01 | -17.15% | 11 | 300 | 47.90% |
| NVDA240726P00142000 | 2024-06-25 10:10AM EDT | 2024-07-26 | 21.43 | 20.15 | 20.55 | 0.00 | - | 50 | 167 | 49.17% |
| NVDA240802P00142000 | 2024-06-24 11:19AM EDT | 2024-08-02 | 23.30 | 20.35 | 20.85 | 0.00 | - | 30 | 44 | 47.24% |
| NVDA240816P00142000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 21.15 | 21.40 | 21.60 | +1.71 | +8.80% | 4 | 403 | 45.96% |
| NVDA240920P00142000 | 2024-06-25 3:40PM EDT | 2024-09-20 | 22.12 | 24.35 | 24.50 | -4.48 | -16.84% | 8 | 378 | 49.97% |
| NVDA241018P00142000 | 2024-06-26 9:40AM EDT | 2024-10-18 | 23.60 | 25.30 | 25.70 | -3.15 | -11.78% | 1 | 69 | 48.24% |
| NVDA241115P00142000 | 2024-06-26 2:37PM EDT | 2024-11-15 | 26.45 | 26.45 | 26.75 | +1.40 | +5.59% | 5 | 67 | 46.92% |
| NVDA241220P00142000 | 2024-06-21 12:33PM EDT | 2024-12-20 | 28.10 | 28.10 | 28.35 | +3.35 | +13.54% | 1 | 61 | 46.95% |
| NVDA250117P00142000 | 2024-06-25 3:33PM EDT | 2025-01-17 | 26.80 | 28.60 | 29.00 | -4.20 | -13.55% | 2 | 728 | 45.47% |
| NVDA250221P00142000 | 2024-06-25 11:50AM EDT | 2025-02-21 | 29.35 | 29.95 | 30.25 | -1.10 | -3.61% | 4 | 89 | 45.26% |
| NVDA250321P00142000 | 2024-06-26 11:08AM EDT | 2025-03-21 | 30.80 | 30.65 | 30.95 | -2.02 | -6.15% | 1 | 242 | 44.54% |
| NVDA250620P00142000 | 2024-06-26 12:47PM EDT | 2025-06-20 | 33.00 | 33.05 | 33.35 | -1.75 | -5.04% | 10 | 507 | 43.48% |
| NVDA250919P00142000 | 2024-06-20 2:20PM EDT | 2025-09-19 | 31.57 | 34.40 | 35.80 | 0.00 | - | 1 | 1 | 43.36% |
| NVDA251219P00142000 | 2024-06-20 10:10AM EDT | 2025-12-19 | 31.70 | 36.90 | 37.30 | 0.00 | - | 2 | 12 | 42.07% |
| NVDA260116P00142000 | 2024-06-20 9:53AM EDT | 2026-01-16 | 31.60 | 37.45 | 37.80 | 0.00 | - | 159 | 259 | 41.84% |
| NVDA260618P00142000 | 2024-06-25 12:52PM EDT | 2026-06-18 | 40.00 | 39.85 | 41.00 | -0.60 | -1.48% | 1 | 30 | 41.79% |
| NVDA261218P00142000 | 2024-06-24 2:45PM EDT | 2026-12-18 | 44.68 | 41.85 | 43.60 | 0.00 | - | 12 | 223 | 40.71% |
© 2024 Yahoo. Todos os direitos reservados.