Mercado fechará em 1 h 14 min
BOVESPA
122.512,27 +180,88 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.504,38 -99,67 (-0,19%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Preço de exercício:154.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00154000 | 2024-06-26 11:56AM EDT | 2024-07-19 | 0.64 | 0.56 | 0.58 | -0.04 | -5.88% | 715 | 1,736 | 56.79% |
| NVDA240816C00154000 | 2024-06-26 12:49PM EDT | 2024-08-16 | 2.00 | 2.04 | 2.07 | -0.34 | -14.53% | 20 | 1,529 | 54.52% |
| NVDA240920C00154000 | 2024-06-26 1:41PM EDT | 2024-09-20 | 4.90 | 4.80 | 4.90 | +0.97 | +24.68% | 54 | 1,270 | 58.00% |
| NVDA241018C00154000 | 2024-06-26 11:55AM EDT | 2024-10-18 | 6.45 | 6.20 | 6.25 | +1.45 | +29.00% | 402 | 1,503 | 56.35% |
| NVDA241115C00154000 | 2024-06-26 11:24AM EDT | 2024-11-15 | 7.80 | 7.65 | 7.75 | +0.95 | +13.87% | 14 | 4,316 | 55.94% |
| NVDA241220C00154000 | 2024-06-26 2:03PM EDT | 2024-12-20 | 9.75 | 9.70 | 9.85 | +1.58 | +19.34% | 83 | 5,393 | 56.68% |
| NVDA250117C00154000 | 2024-06-26 11:53AM EDT | 2025-01-17 | 11.05 | 10.80 | 10.95 | +1.95 | +21.43% | 37 | 603 | 55.84% |
| NVDA250221C00154000 | 2024-06-26 11:02AM EDT | 2025-02-21 | 12.45 | 12.60 | 12.70 | +0.85 | +7.33% | 2 | 409 | 56.24% |
| NVDA250321C00154000 | 2024-06-25 9:51AM EDT | 2025-03-21 | 13.55 | 13.75 | 13.90 | +0.95 | +7.54% | 25 | 390 | 56.09% |
| NVDA250620C00154000 | 2024-06-25 10:55AM EDT | 2025-06-20 | 17.05 | 17.45 | 17.55 | +1.25 | +7.91% | 1 | 2,934 | 56.09% |
| NVDA250919C00154000 | 2024-06-26 1:12PM EDT | 2025-09-19 | 21.30 | 20.80 | 21.05 | -4.10 | -16.14% | 1 | 44 | 56.38% |
| NVDA251219C00154000 | 2024-06-26 11:47AM EDT | 2025-12-19 | 24.24 | 23.85 | 24.15 | +1.72 | +7.64% | 7 | 1,112 | 56.55% |
| NVDA260116C00154000 | 2024-06-25 12:07PM EDT | 2026-01-16 | 25.85 | 24.75 | 25.05 | 0.00 | - | 13 | 905 | 56.61% |
| NVDA260618C00154000 | 2024-06-25 3:13PM EDT | 2026-06-18 | 30.10 | 29.35 | 29.65 | +2.52 | +9.14% | 4 | 479 | 56.92% |
| NVDA261218C00154000 | 2024-06-25 1:51PM EDT | 2026-12-18 | 35.20 | 34.15 | 34.80 | +2.34 | +7.12% | 2 | 1,298 | 57.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00154000 | 2024-06-24 10:43AM EDT | 2024-07-19 | 33.80 | 30.50 | 30.85 | 0.00 | - | 25 | 50 | 52.39% |
| NVDA240816P00154000 | 2024-06-10 2:03PM EDT | 2024-08-16 | 32.15 | 31.35 | 31.70 | 0.00 | - | - | 48 | 46.88% |
| NVDA240920P00154000 | 2024-06-17 9:51AM EDT | 2024-09-20 | 27.75 | 33.35 | 33.80 | 0.00 | - | 1 | 10 | 49.96% |
| NVDA241018P00154000 | 2024-06-21 11:34AM EDT | 2024-10-18 | 31.40 | 34.10 | 34.50 | 0.00 | - | 8 | 17 | 46.80% |
| NVDA241115P00154000 | 2024-06-20 12:28PM EDT | 2024-11-15 | 28.01 | 35.25 | 35.55 | 0.00 | - | 10 | 10 | 46.21% |
| NVDA241220P00154000 | 2024-06-21 1:09PM EDT | 2024-12-20 | 34.40 | 36.55 | 36.95 | 0.00 | - | 23 | 220 | 46.20% |
| NVDA250117P00154000 | 2024-06-26 10:27AM EDT | 2025-01-17 | 36.15 | 37.20 | 37.60 | -4.53 | -11.14% | 5 | 138 | 44.95% |
| NVDA250221P00154000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 66.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00154000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 63.81 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00154000 | 2024-06-25 10:11AM EDT | 2025-06-20 | 42.16 | 40.05 | 43.80 | -1.74 | -3.96% | 1 | 3 | 47.49% |
| NVDA251219P00154000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 65.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00154000 | 2024-06-21 11:52AM EDT | 2026-01-16 | 43.00 | 45.20 | 45.75 | 0.00 | - | 10 | 1,130 | 40.99% |
| NVDA260618P00154000 | 2024-06-20 11:14AM EDT | 2026-06-18 | 42.20 | 47.70 | 49.05 | 0.00 | - | 53 | 53 | 41.20% |
| NVDA261218P00154000 | 2024-06-26 10:58AM EDT | 2026-12-18 | 50.05 | 50.00 | 51.35 | +5.00 | +11.10% | 3 | 41 | 39.78% |
© 2024 Yahoo. Todos os direitos reservados.