Mercado fechará em 1 h 7 min
BOVESPA
122.520,59 +189,20 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.454,67 -149,38 (-0,28%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,50 -20,30 (-0,87%) Bitcoin USD
60.940,89 -1.058,13 (-1,71%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:53PM EDT. Mercado aberto.
Preço de exercício:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00015000 | 2024-06-25 9:30AM EDT | 2024-07-19 | 106.17 | 108.30 | 108.75 | 0.00 | - | 10 | 70 | 295.31% |
| NVDA240816C00015000 | 2024-06-25 9:30AM EDT | 2024-08-16 | 106.24 | 108.50 | 108.80 | 0.00 | - | 10 | 242 | 246.88% |
| NVDA240920C00015000 | 2024-06-21 1:49PM EDT | 2024-09-20 | 111.64 | 108.55 | 108.95 | 0.00 | - | 30 | 620 | 205.27% |
| NVDA241115C00015000 | 2024-06-07 1:59PM EDT | 2024-11-15 | 106.80 | 108.55 | 109.35 | 0.00 | - | - | 10 | 175.98% |
| NVDA241220C00015000 | 2024-06-25 3:42PM EDT | 2024-12-20 | 111.95 | 108.85 | 109.40 | -5.83 | -4.95% | 40 | 210 | 167.38% |
| NVDA250117C00015000 | 2024-06-26 10:20AM EDT | 2025-01-17 | 112.75 | 108.85 | 109.50 | +9.10 | +8.78% | 50 | 33,891 | 157.81% |
| NVDA250221C00015000 | 2024-04-05 1:00PM EDT | 2025-02-21 | 869.93 | 868.70 | 879.55 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA250620C00015000 | 2024-06-10 3:47PM EDT | 2025-06-20 | 107.50 | 108.85 | 110.35 | 0.00 | - | - | 9,400 | 132.03% |
| NVDA251219C00015000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 110.95 | 108.75 | 111.35 | 0.00 | - | - | 580 | 116.53% |
| NVDA260116C00015000 | 2024-05-16 10:54AM EDT | 2026-01-16 | 81.81 | 116.75 | 120.45 | 0.00 | - | - | 90 | 239.97% |
| NVDA260618C00015000 | 2024-06-24 10:02AM EDT | 2026-06-18 | 110.21 | 108.20 | 112.85 | 0.00 | - | 1 | 40 | 108.08% |
| NVDA261218C00015000 | 2024-06-18 1:23PM EDT | 2026-12-18 | 122.90 | 108.25 | 113.50 | 0.00 | - | 5 | 165 | 100.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00015000 | 2024-06-10 1:02PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 256.25% |
| NVDA240816P00015000 | 2024-02-23 4:57PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 175.00% |
| NVDA240920P00015000 | 2024-06-24 11:20AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 21,848 | 143.75% |
| NVDA241115P00015000 | 2024-06-06 2:16PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 960 | 118.75% |
| NVDA241220P00015000 | 2024-06-25 3:46PM EDT | 2024-12-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 10,270 | 103.13% |
| NVDA250117P00015000 | 2024-06-26 12:00PM EDT | 2025-01-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 44,630 | 100.78% |
| NVDA250221P00015000 | 2024-06-06 2:02PM EDT | 2025-02-21 | 0.38 | 0.00 | 0.46 | 0.00 | - | 9 | 83 | 121.88% |
| NVDA250620P00015000 | 2024-06-26 9:39AM EDT | 2025-06-20 | 0.07 | 0.04 | 0.10 | +0.03 | +75.00% | 5 | 6,647 | 85.16% |
| NVDA251219P00015000 | 2024-06-21 3:12PM EDT | 2025-12-19 | 0.10 | 0.07 | 0.14 | 0.00 | - | 10 | 6,621 | 73.05% |
| NVDA260116P00015000 | 2024-06-21 10:36AM EDT | 2026-01-16 | 0.15 | 0.09 | 0.14 | 0.00 | - | 2 | 6,021 | 72.07% |
| NVDA260618P00015000 | 2024-06-14 2:13PM EDT | 2026-06-18 | 0.11 | 0.15 | 0.21 | 0.00 | - | 5 | 1,665 | 67.87% |
| NVDA261218P00015000 | 2024-06-26 1:31PM EDT | 2026-12-18 | 0.19 | 0.18 | 0.29 | -0.02 | -9.52% | 2 | 8,349 | 63.04% |
© 2024 Yahoo. Todos os direitos reservados.