Mercado fechará em 1 h 13 min
BOVESPA
122.506,06 +174,67 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.507,03 -97,02 (-0,18%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.312,00 -18,80 (-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:1440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C01440000 | 2024-06-07 3:42PM EDT | 2024-06-28 | 6.50 | 5.80 | 6.05 | -1.91 | -22.71% | 25 | 447 | 1,463.96% |
| NVDA240705C01440000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 8.00 | 7.80 | 8.25 | -3.70 | -31.62% | 27 | 209 | 849.76% |
| NVDA240712C01440000 | 2024-06-07 3:41PM EDT | 2024-07-12 | 11.88 | 10.95 | 11.55 | +11.88 | -13.60% | 11 | 24 | 699.71% |
| NVDA240719C01440000 | 2024-06-07 3:57PM EDT | 2024-07-19 | 14.92 | 14.50 | 15.00 | -3.52 | -19.09% | 84 | 166 | 626.99% |
| NVDA240816C01440000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 30.14 | 30.00 | 30.60 | -1.34 | -4.26% | 22 | 653 | 520.76% |
| NVDA240920C01440000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 55.15 | 55.20 | 55.95 | -1.22 | -2.16% | 77 | 147 | 508.94% |
| NVDA241018C01440000 | 2024-06-07 3:56PM EDT | 2024-10-18 | 68.20 | 67.70 | 68.95 | -2.00 | -2.85% | 4 | 173 | 492.26% |
| NVDA241115C01440000 | 2024-06-07 3:40PM EDT | 2024-11-15 | 83.55 | 82.40 | 83.50 | +4.51 | +5.71% | 4 | 175 | 499.72% |
| NVDA241220C01440000 | 2024-06-07 1:19PM EDT | 2024-12-20 | 106.55 | 101.30 | 102.85 | +6.55 | +6.55% | 8 | 118 | 540.74% |
| NVDA250117C01440000 | 2024-06-07 2:23PM EDT | 2025-01-17 | 110.00 | 111.70 | 113.25 | -1.10 | -0.99% | 513 | 641 | 580.18% |
| NVDA250221C01440000 | 2024-06-06 12:53PM EDT | 2025-02-21 | 123.27 | 128.00 | 130.00 | 0.00 | - | 8 | 124 | 0.00% |
| NVDA250321C01440000 | 2024-05-30 3:23PM EDT | 2025-03-21 | 105.60 | 139.60 | 141.70 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620C01440000 | 2024-06-06 2:59PM EDT | 2025-06-20 | 175.08 | 175.35 | 177.30 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA250919C01440000 | 2024-06-06 1:17PM EDT | 2025-09-19 | 203.25 | 205.90 | 210.60 | 0.00 | - | 20 | 21 | 0.00% |
| NVDA251219C01440000 | 2024-06-07 10:24AM EDT | 2025-12-19 | 228.69 | 235.65 | 239.65 | -2.62 | -1.13% | 2 | 35 | 0.00% |
| NVDA260116C01440000 | 2024-06-07 2:21PM EDT | 2026-01-16 | 242.00 | 243.60 | 246.70 | -0.75 | -0.31% | 1 | 233 | 0.00% |
| NVDA260618C01440000 | 2024-06-06 10:07AM EDT | 2026-06-18 | 296.05 | 286.90 | 291.60 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA261218C01440000 | 2024-06-07 3:48PM EDT | 2026-12-18 | 335.07 | 330.60 | 338.55 | +5.07 | +1.54% | 1 | 114 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P01440000 | 2024-06-06 1:28PM EDT | 2024-06-28 | 245.80 | 233.20 | 236.55 | +245.80 | - | - | 4 | 0.00% |
| NVDA240719P01440000 | 2024-05-13 3:44PM EDT | 2024-07-19 | 536.55 | 238.70 | 241.35 | 0.00 | - | 116 | 0 | 0.00% |
| NVDA240816P01440000 | 2024-06-06 10:45AM EDT | 2024-08-16 | 243.20 | 247.80 | 251.65 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240920P01440000 | 2024-05-24 2:51PM EDT | 2024-09-20 | 390.00 | 265.30 | 269.80 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 562.81 | 319.55 | 331.40 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01440000 | 2024-05-20 11:37AM EDT | 2024-11-15 | 500.76 | 282.35 | 288.20 | 0.00 | - | - | 1 | 0.00% |
| NVDA241220P01440000 | 2024-05-20 10:50AM EDT | 2024-12-20 | 499.69 | 294.60 | 300.80 | 0.00 | - | 18 | 9 | 0.00% |
| NVDA250117P01440000 | 2024-06-06 9:34AM EDT | 2025-01-17 | 283.75 | 300.15 | 306.65 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250221P01440000 | 2024-03-15 9:36AM EDT | 2025-02-21 | 592.38 | 562.75 | 572.75 | 0.00 | - | 22 | 17 | 0.00% |
| NVDA250321P01440000 | 2024-05-17 10:27AM EDT | 2025-03-21 | 517.90 | 316.60 | 325.70 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 541.45 | 670.00 | 690.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 2025-12-19 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01440000 | 2024-06-06 9:49AM EDT | 2026-01-16 | 377.75 | 374.80 | 381.80 | 0.00 | - | 10 | 18 | 0.00% |
| NVDA260618P01440000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 635.94 | 459.35 | 474.70 | 0.00 | - | 7 | 12 | 0.00% |
| NVDA261218P01440000 | 2024-05-29 11:15AM EDT | 2026-12-18 | 454.22 | 416.55 | 433.10 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.