Mercado fechará em 1 h 10 min
BOVESPA
122.492,02 +160,63 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.487,46 -116,59 (-0,22%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.311,50 -19,30 (-0,83%) Bitcoin USD
60.954,47 -1.201,07 (-1,93%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:50PM EDT. Mercado aberto.
Preço de exercício:147.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00147000 | 2024-06-26 1:54PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 3,790 | 13,530 | 85.55% |
| NVDA240705C00147000 | 2024-06-26 2:25PM EDT | 2024-07-05 | 0.19 | 0.18 | 0.19 | -0.12 | -38.71% | 127 | 1,614 | 58.40% |
| NVDA240712C00147000 | 2024-06-26 1:18PM EDT | 2024-07-12 | 0.56 | 0.53 | 0.55 | -0.02 | -3.45% | 156 | 538 | 55.91% |
| NVDA240719C00147000 | 2024-06-26 2:32PM EDT | 2024-07-19 | 0.99 | 0.98 | 1.00 | -0.29 | -22.66% | 565 | 2,751 | 55.03% |
| NVDA240726C00147000 | 2024-06-26 2:18PM EDT | 2024-07-26 | 1.48 | 1.41 | 1.45 | -0.27 | -15.43% | 171 | 114 | 53.98% |
| NVDA240802C00147000 | 2024-06-26 2:21PM EDT | 2024-08-02 | 1.94 | 1.90 | 1.95 | -0.47 | -19.50% | 17 | 372 | 53.76% |
| NVDA240816C00147000 | 2024-06-26 1:22PM EDT | 2024-08-16 | 3.08 | 2.98 | 3.05 | -0.52 | -14.44% | 74 | 4,158 | 54.22% |
| NVDA240920C00147000 | 2024-06-26 2:01PM EDT | 2024-09-20 | 6.25 | 6.20 | 6.25 | +1.27 | +25.50% | 154 | 2,518 | 57.92% |
| NVDA241115C00147000 | 2024-06-26 1:39PM EDT | 2024-11-15 | 9.45 | 9.30 | 9.40 | +1.70 | +21.94% | 8 | 624 | 56.13% |
| NVDA241220C00147000 | 2024-06-26 1:05PM EDT | 2024-12-20 | 11.45 | 11.40 | 11.55 | +1.75 | +18.04% | 127 | 1,530 | 56.74% |
| NVDA250221C00147000 | 2024-06-24 2:31PM EDT | 2025-02-21 | 12.45 | 14.45 | 14.60 | 0.00 | - | 6 | 206 | 56.53% |
| NVDA250321C00147000 | 2024-06-25 10:59AM EDT | 2025-03-21 | 15.20 | 15.55 | 15.75 | +1.01 | +7.12% | 3 | 941 | 56.19% |
| NVDA250620C00147000 | 2024-06-25 11:41AM EDT | 2025-06-20 | 20.05 | 19.35 | 19.50 | +2.20 | +12.32% | 10 | 145 | 56.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00147000 | 2024-06-24 11:41AM EDT | 2024-06-28 | 26.45 | 23.40 | 23.60 | 0.00 | - | 4 | 0 | 94.53% |
| NVDA240705P00147000 | 2024-06-25 3:11PM EDT | 2024-07-05 | 23.20 | 23.30 | 23.70 | +3.42 | +17.29% | 1 | 110 | 58.79% |
| NVDA240712P00147000 | 2024-06-25 11:27AM EDT | 2024-07-12 | 23.72 | 23.50 | 23.90 | -3.51 | -12.89% | 2 | 109 | 51.95% |
| NVDA240719P00147000 | 2024-06-21 3:50PM EDT | 2024-07-19 | 22.55 | 24.00 | 24.25 | 0.00 | - | 4 | 170 | 50.88% |
| NVDA240726P00147000 | 2024-06-20 10:02AM EDT | 2024-07-26 | 12.50 | 24.25 | 24.65 | 0.00 | - | - | 5 | 50.42% |
| NVDA240816P00147000 | 2024-06-21 11:28AM EDT | 2024-08-16 | 22.10 | 25.35 | 25.65 | 0.00 | - | 4 | 562 | 47.71% |
| NVDA240920P00147000 | 2024-06-24 9:30AM EDT | 2024-09-20 | 28.55 | 27.90 | 28.15 | 0.00 | - | 2 | 13 | 50.35% |
| NVDA241115P00147000 | 2024-06-25 10:30AM EDT | 2024-11-15 | 31.40 | 29.95 | 30.20 | 0.00 | - | 2 | 32 | 46.88% |
| NVDA241220P00147000 | 2024-06-24 12:57PM EDT | 2024-12-20 | 33.60 | 31.40 | 31.80 | 0.00 | - | 2 | 33 | 47.06% |
| NVDA250221P00147000 | 2024-06-18 10:38AM EDT | 2025-02-21 | 27.65 | 33.20 | 33.60 | 0.00 | - | 60 | 122 | 45.20% |
| NVDA250321P00147000 | 2024-06-17 2:29PM EDT | 2025-03-21 | 29.30 | 33.90 | 34.30 | 0.00 | - | 1 | 85 | 44.50% |
| NVDA250620P00147000 | 2024-06-24 10:29AM EDT | 2025-06-20 | 37.70 | 36.30 | 36.60 | 0.00 | - | 1 | 14 | 43.30% |
© 2024 Yahoo. Todos os direitos reservados.