Mercado fechará em 1 h 10 min
BOVESPA
122.492,02 +160,63 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.487,78 -116,27 (-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:148.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00148000 | 2024-06-26 2:32PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.09 | -64.29% | 4,175 | 8,960 | 85.55% |
| NVDA240705C00148000 | 2024-06-26 2:31PM EDT | 2024-07-05 | 0.18 | 0.16 | 0.18 | -0.09 | -33.33% | 307 | 4,916 | 59.38% |
| NVDA240712C00148000 | 2024-06-26 2:05PM EDT | 2024-07-12 | 0.48 | 0.48 | 0.50 | -0.02 | -4.00% | 301 | 11,591 | 56.25% |
| NVDA240719C00148000 | 2024-06-26 2:19PM EDT | 2024-07-19 | 0.91 | 0.90 | 0.93 | -0.25 | -21.55% | 200 | 8,268 | 55.27% |
| NVDA240726C00148000 | 2024-06-26 1:20PM EDT | 2024-07-26 | 1.34 | 1.31 | 1.35 | -0.36 | -21.18% | 100 | 1,628 | 54.13% |
| NVDA240802C00148000 | 2024-06-26 12:59PM EDT | 2024-08-02 | 1.75 | 1.79 | 1.84 | -0.53 | -23.25% | 87 | 274 | 53.97% |
| NVDA240816C00148000 | 2024-06-26 2:32PM EDT | 2024-08-16 | 2.83 | 2.82 | 2.88 | -0.62 | -17.92% | 133 | 5,440 | 54.21% |
| NVDA240920C00148000 | 2024-06-26 2:30PM EDT | 2024-09-20 | 6.03 | 6.00 | 6.05 | +1.23 | +25.62% | 97 | 8,665 | 58.00% |
| NVDA241018C00148000 | 2024-06-26 2:07PM EDT | 2024-10-18 | 7.40 | 7.40 | 7.50 | +0.80 | +12.12% | 273 | 1,124 | 56.16% |
| NVDA241115C00148000 | 2024-06-26 1:12PM EDT | 2024-11-15 | 9.35 | 9.00 | 9.10 | +1.40 | +17.61% | 24 | 4,057 | 55.94% |
| NVDA241220C00148000 | 2024-06-26 12:56PM EDT | 2024-12-20 | 11.25 | 11.15 | 11.25 | +1.43 | +14.56% | 16 | 1,122 | 56.67% |
| NVDA250117C00148000 | 2024-06-26 2:09PM EDT | 2025-01-17 | 12.45 | 12.30 | 12.40 | +1.80 | +16.90% | 69 | 20,235 | 55.88% |
| NVDA250221C00148000 | 2024-06-21 1:38PM EDT | 2025-02-21 | 15.85 | 14.10 | 14.30 | 0.00 | - | 19 | 342 | 56.37% |
| NVDA250321C00148000 | 2024-06-26 9:30AM EDT | 2025-03-21 | 16.50 | 15.35 | 15.50 | +2.50 | +17.86% | 1 | 149 | 56.28% |
| NVDA250620C00148000 | 2024-06-26 12:30PM EDT | 2025-06-20 | 19.60 | 19.10 | 19.20 | +2.60 | +15.29% | 3 | 5,202 | 56.29% |
| NVDA250919C00148000 | 2024-06-25 9:31AM EDT | 2025-09-19 | 22.00 | 22.35 | 22.65 | +1.50 | +7.32% | 1 | 377 | 56.41% |
| NVDA251219C00148000 | 2024-06-26 10:40AM EDT | 2025-12-19 | 26.50 | 25.55 | 25.85 | +2.75 | +11.58% | 1 | 725 | 56.80% |
| NVDA260116C00148000 | 2024-06-24 3:16PM EDT | 2026-01-16 | 25.23 | 26.45 | 26.70 | 0.00 | - | 500 | 6,070 | 56.81% |
| NVDA260618C00148000 | 2024-06-25 2:52PM EDT | 2026-06-18 | 32.00 | 31.05 | 31.35 | +2.02 | +6.74% | 32 | 926 | 57.18% |
| NVDA261218C00148000 | 2024-06-26 1:31PM EDT | 2026-12-18 | 36.29 | 35.90 | 36.30 | +2.75 | +8.20% | 23 | 5,946 | 57.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00148000 | 2024-06-26 11:11AM EDT | 2024-06-28 | 25.00 | 24.40 | 24.70 | -0.46 | -1.81% | 2 | 3 | 90.23% |
| NVDA240705P00148000 | 2024-06-26 10:04AM EDT | 2024-07-05 | 20.50 | 24.35 | 24.65 | -5.85 | -22.20% | 2 | 36 | 58.20% |
| NVDA240712P00148000 | 2024-06-26 2:01PM EDT | 2024-07-12 | 24.60 | 24.60 | 24.85 | -0.09 | -0.36% | 14 | 110 | 52.34% |
| NVDA240719P00148000 | 2024-06-21 9:40AM EDT | 2024-07-19 | 21.95 | 24.85 | 25.10 | 0.00 | - | 8 | 131 | 49.68% |
| NVDA240726P00148000 | 2024-06-24 11:32AM EDT | 2024-07-26 | 29.30 | 25.00 | 25.60 | 0.00 | - | 3 | 6 | 51.25% |
| NVDA240816P00148000 | 2024-06-24 10:49AM EDT | 2024-08-16 | 31.00 | 26.15 | 26.45 | 0.00 | - | 6 | 14 | 47.29% |
| NVDA240920P00148000 | 2024-06-20 12:02PM EDT | 2024-09-20 | 20.25 | 28.60 | 28.90 | 0.00 | - | 10 | 37 | 50.15% |
| NVDA241018P00148000 | 2024-06-24 11:29AM EDT | 2024-10-18 | 30.95 | 29.60 | 29.95 | -1.67 | -5.12% | 44 | 53 | 48.10% |
| NVDA241115P00148000 | 2024-06-26 11:40AM EDT | 2024-11-15 | 30.82 | 30.75 | 30.95 | +9.12 | +42.03% | 1 | 307 | 46.81% |
| NVDA241220P00148000 | 2024-06-24 12:57PM EDT | 2024-12-20 | 34.35 | 32.20 | 32.40 | 0.00 | - | 1 | 320 | 46.59% |
| NVDA250117P00148000 | 2024-06-21 11:20AM EDT | 2025-01-17 | 30.16 | 32.75 | 33.10 | 0.00 | - | 10 | 740 | 45.34% |
| NVDA250221P00148000 | 2024-06-18 1:12PM EDT | 2025-02-21 | 27.30 | 33.95 | 34.30 | 0.00 | - | 61 | 125 | 45.09% |
| NVDA250321P00148000 | 2024-06-20 12:06PM EDT | 2025-03-21 | 27.95 | 34.65 | 35.00 | 0.00 | - | 23 | 75 | 44.42% |
| NVDA250620P00148000 | 2024-06-24 10:10AM EDT | 2025-06-20 | 35.80 | 37.05 | 37.25 | -1.45 | -3.89% | 76 | 240 | 43.14% |
| NVDA250919P00148000 | 2024-06-21 1:20PM EDT | 2025-09-19 | 38.00 | 39.00 | 40.10 | 0.00 | - | 200 | 201 | 43.82% |
| NVDA251219P00148000 | 2024-06-20 12:14PM EDT | 2025-12-19 | 35.80 | 40.75 | 41.30 | 0.00 | - | 85 | 139 | 41.99% |
| NVDA260116P00148000 | 2024-06-20 2:15PM EDT | 2026-01-16 | 37.55 | 41.05 | 41.55 | 0.00 | - | 2 | 530 | 41.36% |
| NVDA260618P00148000 | 2024-06-20 2:13PM EDT | 2026-06-18 | 40.60 | 43.70 | 44.90 | 0.00 | - | 55 | 55 | 41.57% |
| NVDA261218P00148000 | 2024-06-18 10:24AM EDT | 2026-12-18 | 42.11 | 44.90 | 47.80 | 0.00 | - | 4 | 2,053 | 40.88% |
© 2024 Yahoo. Todos os direitos reservados.