Mercado fechará em 58 mins
BOVESPA
122.449,19 +117,80 (+0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.469,52 -134,53 (-0,26%) PETROLEO CRU
80,80 -0,03 (-0,04%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.911,31 -1.239,66 (-1,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:02PM EDT. Mercado aberto.
Preço de exercício:146.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00146000 | 2024-06-26 2:36PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 3,681 | 5,842 | 84.38% |
| NVDA240705C00146000 | 2024-06-26 2:20PM EDT | 2024-07-05 | 0.21 | 0.21 | 0.23 | -0.09 | -30.00% | 439 | 4,705 | 59.47% |
| NVDA240712C00146000 | 2024-06-26 2:02PM EDT | 2024-07-12 | 0.59 | 0.59 | 0.60 | -0.12 | -16.90% | 83 | 1,032 | 56.49% |
| NVDA240719C00146000 | 2024-06-26 2:37PM EDT | 2024-07-19 | 1.05 | 1.07 | 1.10 | -0.32 | -23.36% | 1,292 | 3,467 | 55.81% |
| NVDA240726C00146000 | 2024-06-26 1:27PM EDT | 2024-07-26 | 1.59 | 1.54 | 1.59 | -0.26 | -14.05% | 26 | 320 | 54.96% |
| NVDA240802C00146000 | 2024-06-26 2:42PM EDT | 2024-08-02 | 2.00 | 2.04 | 2.10 | -0.20 | -9.09% | 20 | 261 | 54.57% |
| NVDA240816C00146000 | 2024-06-26 12:50PM EDT | 2024-08-16 | 3.15 | 3.15 | 3.20 | -0.70 | -18.18% | 33 | 4,887 | 54.86% |
| NVDA240920C00146000 | 2024-06-26 2:41PM EDT | 2024-09-20 | 6.35 | 6.45 | 6.50 | +1.20 | +23.30% | 113 | 4,877 | 58.70% |
| NVDA241018C00146000 | 2024-06-26 1:56PM EDT | 2024-10-18 | 8.10 | 7.90 | 8.00 | +1.65 | +25.58% | 488 | 3,792 | 56.89% |
| NVDA241115C00146000 | 2024-06-26 12:19PM EDT | 2024-11-15 | 9.90 | 9.50 | 9.60 | +1.46 | +17.30% | 5 | 2,555 | 56.53% |
| NVDA241220C00146000 | 2024-06-26 12:57PM EDT | 2024-12-20 | 11.75 | 11.65 | 11.75 | +1.75 | +17.50% | 9 | 520 | 57.17% |
| NVDA250117C00146000 | 2024-06-26 12:03PM EDT | 2025-01-17 | 13.25 | 12.85 | 12.95 | +2.35 | +21.56% | 18 | 3,699 | 56.47% |
| NVDA250221C00146000 | 2024-06-26 9:45AM EDT | 2025-02-21 | 16.20 | 14.60 | 14.80 | -0.25 | -1.52% | 26 | 472 | 56.78% |
| NVDA250321C00146000 | 2024-06-26 2:01PM EDT | 2025-03-21 | 16.00 | 15.85 | 16.00 | -2.55 | -13.75% | 249 | 412 | 56.67% |
| NVDA250620C00146000 | 2024-06-24 9:43AM EDT | 2025-06-20 | 19.85 | 19.60 | 19.75 | 0.00 | - | 2 | 634 | 56.70% |
| NVDA250919C00146000 | 2024-06-26 1:41PM EDT | 2025-09-19 | 23.40 | 23.00 | 23.25 | +1.80 | +8.33% | 1 | 138 | 56.98% |
| NVDA251219C00146000 | 2024-06-26 10:29AM EDT | 2025-12-19 | 26.98 | 26.15 | 26.45 | +2.43 | +9.90% | 1 | 825 | 57.30% |
| NVDA260116C00146000 | 2024-06-26 9:45AM EDT | 2026-01-16 | 28.78 | 26.95 | 27.20 | +0.98 | +3.53% | 20 | 623 | 57.14% |
| NVDA260618C00146000 | 2024-06-24 10:44AM EDT | 2026-06-18 | 33.64 | 31.60 | 31.95 | +3.64 | +12.13% | 1 | 280 | 57.63% |
| NVDA261218C00146000 | 2024-06-26 12:54PM EDT | 2026-12-18 | 36.66 | 36.55 | 36.95 | +2.21 | +6.42% | 110 | 1,842 | 58.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00146000 | 2024-06-26 1:28PM EDT | 2024-06-28 | 22.22 | 22.15 | 22.75 | -5.50 | -19.84% | 1 | 19 | 0.00% |
| NVDA240705P00146000 | 2024-06-24 2:47PM EDT | 2024-07-05 | 21.33 | 22.45 | 22.90 | -5.29 | -19.87% | 1 | 78 | 0.00% |
| NVDA240712P00146000 | 2024-06-21 9:53AM EDT | 2024-07-12 | 21.20 | 22.85 | 23.05 | 0.00 | - | 3 | 48 | 39.26% |
| NVDA240719P00146000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 23.10 | 23.05 | 23.30 | +2.07 | +9.84% | 1 | 177 | 41.90% |
| NVDA240726P00146000 | 2024-06-20 3:59PM EDT | 2024-07-26 | 18.00 | 23.45 | 23.75 | 0.00 | - | - | 2 | 45.00% |
| NVDA240802P00146000 | 2024-06-21 10:10AM EDT | 2024-08-02 | 22.00 | 23.55 | 24.15 | 0.00 | - | 1 | 2 | 45.61% |
| NVDA240816P00146000 | 2024-06-26 9:54AM EDT | 2024-08-16 | 22.25 | 24.55 | 24.85 | -5.10 | -18.65% | 1 | 31 | 45.22% |
| NVDA240920P00146000 | 2024-06-24 9:54AM EDT | 2024-09-20 | 28.15 | 27.10 | 27.40 | 0.00 | - | 3 | 115 | 48.99% |
| NVDA241018P00146000 | 2024-06-20 2:07PM EDT | 2024-10-18 | 22.34 | 28.15 | 28.45 | 0.00 | - | 6 | 106 | 47.05% |
| NVDA241115P00146000 | 2024-06-25 3:37PM EDT | 2024-11-15 | 27.39 | 29.25 | 29.60 | 0.00 | - | 12 | 26 | 46.40% |
| NVDA241220P00146000 | 2024-06-26 11:40AM EDT | 2024-12-20 | 30.85 | 30.75 | 31.15 | -2.20 | -6.66% | 1 | 87 | 46.50% |
| NVDA250117P00146000 | 2024-06-26 10:10AM EDT | 2025-01-17 | 29.00 | 31.30 | 31.75 | +2.60 | +9.85% | 1 | 247 | 44.95% |
| NVDA250221P00146000 | 2024-06-20 2:31PM EDT | 2025-02-21 | 27.70 | 32.55 | 32.90 | 0.00 | - | 18 | 129 | 44.59% |
| NVDA250321P00146000 | 2024-06-18 3:45PM EDT | 2025-03-21 | 27.07 | 33.40 | 33.65 | 0.00 | - | 30 | 319 | 44.06% |
| NVDA250620P00146000 | 2024-06-26 10:58AM EDT | 2025-06-20 | 35.10 | 35.70 | 35.90 | -1.90 | -5.14% | 20 | 198 | 42.83% |
| NVDA250919P00146000 | 2024-06-14 3:07PM EDT | 2025-09-19 | 33.06 | 37.15 | 38.05 | 0.00 | - | 1 | 6 | 42.26% |
| NVDA251219P00146000 | 2024-06-14 11:45AM EDT | 2025-12-19 | 35.80 | 39.45 | 39.95 | 0.00 | - | 1 | 150 | 41.75% |
| NVDA260116P00146000 | 2024-06-18 2:16PM EDT | 2026-01-16 | 34.50 | 39.95 | 40.25 | 0.00 | - | 55 | 885 | 41.20% |
| NVDA260618P00146000 | 2024-06-17 12:43PM EDT | 2026-06-18 | 38.80 | 42.05 | 43.20 | 0.00 | - | 52 | 632 | 40.86% |
| NVDA261218P00146000 | 2024-06-26 12:54PM EDT | 2026-12-18 | 45.25 | 44.95 | 46.40 | -2.24 | -4.72% | 15 | 1,127 | 40.65% |
© 2024 Yahoo. Todos os direitos reservados.