Mercado fechará em 1 h 4 min
BOVESPA
122.494,67 +163,28 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.475,85 -128,20 (-0,24%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,60 -20,20 (-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:144.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00144000 | 2024-06-26 2:31PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.08 | -57.14% | 6,557 | 19,229 | 80.08% |
| NVDA240705C00144000 | 2024-06-26 2:36PM EDT | 2024-07-05 | 0.27 | 0.26 | 0.28 | -0.07 | -20.59% | 1,098 | 9,281 | 57.62% |
| NVDA240712C00144000 | 2024-06-26 2:06PM EDT | 2024-07-12 | 0.73 | 0.69 | 0.71 | +0.05 | +7.35% | 614 | 1,794 | 55.08% |
| NVDA240719C00144000 | 2024-06-26 2:38PM EDT | 2024-07-19 | 1.25 | 1.23 | 1.27 | -0.35 | -21.88% | 1,028 | 5,582 | 54.74% |
| NVDA240726C00144000 | 2024-06-26 11:57AM EDT | 2024-07-26 | 1.99 | 1.77 | 1.81 | -0.26 | -11.56% | 74 | 1,196 | 54.20% |
| NVDA240802C00144000 | 2024-06-26 2:27PM EDT | 2024-08-02 | 2.39 | 2.30 | 2.35 | -0.51 | -17.59% | 79 | 347 | 53.83% |
| NVDA240816C00144000 | 2024-06-26 1:48PM EDT | 2024-08-16 | 3.61 | 3.40 | 3.50 | -0.64 | -15.06% | 102 | 7,796 | 53.97% |
| NVDA240920C00144000 | 2024-06-26 2:30PM EDT | 2024-09-20 | 6.95 | 6.80 | 6.85 | +1.35 | +24.11% | 378 | 2,326 | 57.90% |
| NVDA241018C00144000 | 2024-06-26 2:34PM EDT | 2024-10-18 | 8.45 | 8.35 | 8.45 | +1.60 | +23.36% | 72 | 1,788 | 56.48% |
| NVDA241115C00144000 | 2024-06-26 11:41AM EDT | 2024-11-15 | 10.18 | 10.00 | 10.15 | +1.59 | +18.51% | 9 | 1,875 | 56.34% |
| NVDA241220C00144000 | 2024-06-26 12:07PM EDT | 2024-12-20 | 12.50 | 12.20 | 12.30 | +1.95 | +18.48% | 20 | 4,058 | 57.01% |
| NVDA250117C00144000 | 2024-06-26 1:50PM EDT | 2025-01-17 | 13.65 | 13.35 | 13.50 | +1.22 | +9.81% | 44 | 5,645 | 56.22% |
| NVDA250221C00144000 | 2024-06-25 12:08PM EDT | 2025-02-21 | 16.01 | 15.25 | 15.35 | +1.56 | +10.80% | 14 | 1,297 | 56.71% |
| NVDA250321C00144000 | 2024-06-26 12:47PM EDT | 2025-03-21 | 16.60 | 16.40 | 16.60 | +1.35 | +8.85% | 279 | 126 | 56.54% |
| NVDA250620C00144000 | 2024-06-26 1:28PM EDT | 2025-06-20 | 20.48 | 20.20 | 20.30 | +2.46 | +13.65% | 15 | 1,046 | 56.56% |
| NVDA250919C00144000 | 2024-06-25 3:21PM EDT | 2025-09-19 | 24.66 | 23.50 | 23.70 | +2.61 | +11.84% | 1 | 280 | 56.67% |
| NVDA251219C00144000 | 2024-06-26 1:59PM EDT | 2025-12-19 | 27.26 | 26.75 | 27.00 | +2.11 | +8.39% | 1 | 534 | 57.19% |
| NVDA260116C00144000 | 2024-06-26 12:55PM EDT | 2026-01-16 | 27.80 | 27.60 | 27.90 | -0.50 | -1.77% | 63 | 3,019 | 57.20% |
| NVDA260618C00144000 | 2024-06-25 2:30PM EDT | 2026-06-18 | 33.24 | 32.20 | 32.50 | +3.24 | +10.80% | 3 | 369 | 57.54% |
| NVDA261218C00144000 | 2024-06-24 3:13PM EDT | 2026-12-18 | 40.00 | 36.80 | 37.30 | +4.35 | +12.20% | 1 | 1,311 | 57.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00144000 | 2024-06-26 2:29PM EDT | 2024-06-28 | 20.39 | 20.80 | 21.00 | -4.36 | -17.62% | 21 | 2,443 | 86.72% |
| NVDA240705P00144000 | 2024-06-26 11:08AM EDT | 2024-07-05 | 20.75 | 20.70 | 20.90 | -3.22 | -13.43% | 24 | 105 | 47.46% |
| NVDA240712P00144000 | 2024-06-25 12:16PM EDT | 2024-07-12 | 19.80 | 21.00 | 21.40 | -1.50 | -7.04% | 1 | 112 | 52.73% |
| NVDA240719P00144000 | 2024-06-26 2:29PM EDT | 2024-07-19 | 21.20 | 21.20 | 21.55 | -5.00 | -19.08% | 1 | 103 | 47.07% |
| NVDA240726P00144000 | 2024-06-26 12:49PM EDT | 2024-07-26 | 21.94 | 21.80 | 22.05 | -1.19 | -5.14% | 3 | 89 | 48.07% |
| NVDA240802P00144000 | 2024-06-26 10:03AM EDT | 2024-08-02 | 19.54 | 22.10 | 22.40 | -1.48 | -7.04% | 1 | 29 | 47.05% |
| NVDA240816P00144000 | 2024-06-26 11:06AM EDT | 2024-08-16 | 22.93 | 22.95 | 23.30 | -3.65 | -13.73% | 1 | 156 | 47.27% |
| NVDA240920P00144000 | 2024-06-21 3:12PM EDT | 2024-09-20 | 23.90 | 25.70 | 26.00 | 0.00 | - | 10 | 108 | 50.35% |
| NVDA241018P00144000 | 2024-06-24 2:52PM EDT | 2024-10-18 | 29.50 | 26.60 | 26.95 | 0.00 | - | 220 | 268 | 47.66% |
| NVDA241115P00144000 | 2024-06-24 12:01PM EDT | 2024-11-15 | 29.99 | 27.85 | 28.10 | 0.00 | - | 8 | 76 | 46.83% |
| NVDA241220P00144000 | 2024-06-26 2:06PM EDT | 2024-12-20 | 29.35 | 29.40 | 29.70 | -1.79 | -5.75% | 125 | 254 | 46.92% |
| NVDA250117P00144000 | 2024-06-26 11:09AM EDT | 2025-01-17 | 30.18 | 30.15 | 30.50 | -1.61 | -5.06% | 1 | 442 | 45.89% |
| NVDA250221P00144000 | 2024-06-26 9:48AM EDT | 2025-02-21 | 29.60 | 31.25 | 31.50 | +4.90 | +19.84% | 33 | 209 | 45.02% |
| NVDA250321P00144000 | 2024-06-26 1:23PM EDT | 2025-03-21 | 32.00 | 32.05 | 32.45 | +4.60 | +16.79% | 2 | 320 | 44.92% |
| NVDA250620P00144000 | 2024-06-24 2:07PM EDT | 2025-06-20 | 36.92 | 34.45 | 34.80 | 0.00 | - | 211 | 242 | 43.73% |
| NVDA251219P00144000 | 2024-06-18 1:58PM EDT | 2025-12-19 | 32.80 | 38.10 | 38.80 | 0.00 | - | 67 | 119 | 42.36% |
| NVDA260116P00144000 | 2024-06-26 12:55PM EDT | 2026-01-16 | 38.71 | 38.55 | 38.95 | +3.36 | +9.50% | 60 | 380 | 41.55% |
| NVDA260618P00144000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 63.59 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00144000 | 2024-06-26 10:12AM EDT | 2026-12-18 | 42.15 | 42.25 | 45.70 | +0.25 | +0.60% | 21 | 90 | 41.70% |
© 2024 Yahoo. Todos os direitos reservados.