Mercado fechará em 54 mins
BOVESPA
122.382,34 +50,95 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.437,93 -166,12 (-0,32%) PETROLEO CRU
80,79 -0,04 (-0,05%) OURO
2.310,50 -20,30 (-0,87%) Bitcoin USD
60.799,23 -1.456,03 (-2,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:06PM EDT. Mercado aberto.
Preço de exercício:152.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705C00152000 | 2024-06-26 2:17PM EDT | 2024-07-05 | 0.11 | 0.11 | 0.12 | -0.10 | -47.62% | 324 | 9,965 | 62.89% |
| NVDA240712C00152000 | 2024-06-26 1:51PM EDT | 2024-07-12 | 0.35 | 0.34 | 0.36 | -0.05 | -12.50% | 206 | 1,608 | 58.69% |
| NVDA240719C00152000 | 2024-06-26 2:45PM EDT | 2024-07-19 | 0.67 | 0.65 | 0.68 | -0.15 | -18.29% | 423 | 4,822 | 56.84% |
| NVDA240726C00152000 | 2024-06-26 2:41PM EDT | 2024-07-26 | 0.98 | 1.00 | 1.04 | -0.34 | -25.76% | 166 | 959 | 55.69% |
| NVDA240802C00152000 | 2024-06-26 2:41PM EDT | 2024-08-02 | 1.37 | 1.34 | 1.45 | -0.37 | -21.26% | 49 | 381 | 54.91% |
| NVDA240816C00152000 | 2024-06-26 12:36PM EDT | 2024-08-16 | 2.49 | 2.27 | 2.30 | -0.10 | -3.86% | 340 | 13,053 | 54.85% |
| NVDA240920C00152000 | 2024-06-26 2:41PM EDT | 2024-09-20 | 5.10 | 5.15 | 5.25 | +1.00 | +24.39% | 59 | 2,742 | 58.39% |
| NVDA241018C00152000 | 2024-06-26 11:11AM EDT | 2024-10-18 | 6.40 | 6.55 | 6.65 | +1.10 | +20.75% | 611 | 1,468 | 56.68% |
| NVDA241115C00152000 | 2024-06-26 2:21PM EDT | 2024-11-15 | 8.10 | 8.05 | 8.15 | +0.85 | +11.72% | 71 | 1,193 | 56.24% |
| NVDA241220C00152000 | 2024-06-26 2:42PM EDT | 2024-12-20 | 10.05 | 10.15 | 10.25 | +0.85 | +9.24% | 124 | 1,072 | 56.98% |
| NVDA250117C00152000 | 2024-06-26 11:28AM EDT | 2025-01-17 | 11.35 | 11.25 | 11.35 | +1.63 | +16.77% | 40 | 1,414 | 56.09% |
| NVDA250221C00152000 | 2024-06-25 3:54PM EDT | 2025-02-21 | 14.00 | 13.05 | 13.20 | -0.60 | -4.11% | 20 | 857 | 56.57% |
| NVDA250321C00152000 | 2024-06-25 2:17PM EDT | 2025-03-21 | 14.55 | 14.25 | 14.35 | +2.14 | +17.24% | 6 | 757 | 56.40% |
| NVDA250620C00152000 | 2024-06-24 2:25PM EDT | 2025-06-20 | 15.90 | 17.90 | 18.10 | 0.00 | - | 13 | 291 | 56.41% |
| NVDA250919C00152000 | 2024-06-26 10:17AM EDT | 2025-09-19 | 23.44 | 21.30 | 21.45 | +3.29 | +16.33% | 2 | 64 | 56.59% |
| NVDA251219C00152000 | 2024-06-25 12:46PM EDT | 2025-12-19 | 25.15 | 24.40 | 24.65 | +2.30 | +10.07% | 10 | 6,156 | 56.88% |
| NVDA260116C00152000 | 2024-06-26 11:11AM EDT | 2026-01-16 | 25.33 | 25.25 | 25.45 | -1.42 | -5.31% | 12 | 5,786 | 56.81% |
| NVDA260618C00152000 | 2024-06-25 12:03PM EDT | 2026-06-18 | 31.27 | 29.70 | 30.20 | +3.49 | +12.56% | 1 | 1,444 | 57.12% |
| NVDA261218C00152000 | 2024-06-26 10:43AM EDT | 2026-12-18 | 36.00 | 34.70 | 35.10 | +3.50 | +10.77% | 1 | 464 | 57.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240705P00152000 | 2024-06-25 3:48PM EDT | 2024-07-05 | 26.50 | 28.45 | 28.80 | -2.10 | -7.34% | 1 | 55 | 0.00% |
| NVDA240712P00152000 | 2024-06-20 10:28AM EDT | 2024-07-12 | 16.00 | 28.60 | 28.80 | 0.00 | - | 11 | 71 | 0.00% |
| NVDA240719P00152000 | 2024-06-24 1:15PM EDT | 2024-07-19 | 31.70 | 28.65 | 28.95 | -1.20 | -3.65% | 6 | 56 | 41.90% |
| NVDA240726P00152000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 27.00 | 28.75 | 29.25 | -1.30 | -4.59% | 1 | 65 | 45.61% |
| NVDA240802P00152000 | 2024-06-24 1:14PM EDT | 2024-08-02 | 33.43 | 28.80 | 29.80 | 0.00 | - | 5 | 5 | 49.93% |
| NVDA240816P00152000 | 2024-06-26 11:06AM EDT | 2024-08-16 | 29.73 | 29.60 | 30.15 | +2.43 | +8.90% | 1 | 21 | 46.41% |
| NVDA241018P00152000 | 2024-06-26 11:53AM EDT | 2024-10-18 | 32.47 | 32.70 | 33.05 | -1.46 | -4.30% | 2 | 933 | 46.55% |
| NVDA241115P00152000 | 2024-06-25 12:17PM EDT | 2024-11-15 | 32.87 | 33.80 | 34.20 | 0.00 | - | 2 | 58 | 46.30% |
| NVDA241220P00152000 | 2024-06-21 12:29PM EDT | 2024-12-20 | 31.90 | 35.20 | 35.50 | 0.00 | - | 16 | 160 | 45.87% |
| NVDA250117P00152000 | 2024-06-25 11:54AM EDT | 2025-01-17 | 35.00 | 35.70 | 36.25 | -3.95 | -10.14% | 1 | 480 | 44.92% |
| NVDA250221P00152000 | 2024-06-20 9:35AM EDT | 2025-02-21 | 27.95 | 36.85 | 37.25 | 0.00 | - | 1 | 16 | 44.28% |
| NVDA250321P00152000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 61.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00152000 | 2024-06-20 3:50PM EDT | 2025-06-20 | 35.70 | 39.60 | 40.70 | 0.00 | - | 5 | 7 | 43.71% |
| NVDA251219P00152000 | 2024-06-18 12:58PM EDT | 2025-12-19 | 38.18 | 43.50 | 44.10 | 0.00 | - | 7 | 7 | 41.44% |
| NVDA260116P00152000 | 2024-06-20 11:12AM EDT | 2026-01-16 | 37.95 | 43.85 | 44.50 | 0.00 | - | 53 | 390 | 41.07% |
| NVDA260618P00152000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 67.52 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00152000 | 2024-06-25 9:30AM EDT | 2026-12-18 | 52.50 | 47.50 | 49.95 | +0.53 | +1.02% | 8 | 301 | 39.66% |
© 2024 Yahoo. Todos os direitos reservados.