Mercado fechará em 1 h 8 min
BOVESPA
122.483,62 +152,23 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.461,51 -142,54 (-0,27%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,20 -20,60 (-0,88%) Bitcoin USD
60.993,91 -991,12 (-1,60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Preço de exercício:158.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00158000 | 2024-06-26 12:33PM EDT | 2024-07-19 | 0.50 | 0.41 | 0.44 | -0.01 | -1.96% | 145 | 3,341 | 58.30% |
| NVDA240816C00158000 | 2024-06-26 2:36PM EDT | 2024-08-16 | 1.65 | 1.64 | 1.66 | -0.25 | -13.16% | 18 | 1,593 | 55.01% |
| NVDA240920C00158000 | 2024-06-26 2:01PM EDT | 2024-09-20 | 4.15 | 4.15 | 4.20 | +0.82 | +24.62% | 91 | 1,948 | 58.18% |
| NVDA241018C00158000 | 2024-06-26 1:05PM EDT | 2024-10-18 | 5.45 | 5.35 | 5.45 | +0.80 | +17.20% | 1 | 1,948 | 56.17% |
| NVDA241115C00158000 | 2024-06-25 2:53PM EDT | 2024-11-15 | 7.43 | 6.85 | 6.90 | +1.88 | +33.87% | 6 | 1,631 | 56.03% |
| NVDA241220C00158000 | 2024-06-26 12:10PM EDT | 2024-12-20 | 9.00 | 8.80 | 8.90 | +1.65 | +22.45% | 10 | 1,067 | 56.66% |
| NVDA250117C00158000 | 2024-06-26 12:08PM EDT | 2025-01-17 | 10.06 | 9.85 | 9.95 | +1.66 | +19.76% | 80 | 1,353 | 55.74% |
| NVDA250221C00158000 | 2024-06-26 10:13AM EDT | 2025-02-21 | 13.33 | 11.60 | 11.70 | +3.07 | +29.92% | 50 | 1,288 | 56.18% |
| NVDA250321C00158000 | 2024-06-24 9:42AM EDT | 2025-03-21 | 13.10 | 12.75 | 12.85 | 0.00 | - | 47 | 376 | 56.02% |
| NVDA250620C00158000 | 2024-06-26 11:45AM EDT | 2025-06-20 | 16.35 | 16.35 | 16.55 | +1.35 | +9.00% | 9 | 915 | 56.07% |
| NVDA250919C00158000 | 2024-06-25 10:11AM EDT | 2025-09-19 | 19.66 | 19.70 | 19.90 | +1.36 | +7.43% | 1 | 247 | 56.27% |
| NVDA251219C00158000 | 2024-06-25 2:18PM EDT | 2025-12-19 | 23.33 | 22.75 | 23.00 | -2.37 | -9.22% | 10 | 139 | 56.46% |
| NVDA260116C00158000 | 2024-06-25 1:04PM EDT | 2026-01-16 | 23.60 | 23.60 | 23.80 | 0.00 | - | 1,703 | 2,324 | 56.40% |
| NVDA260618C00158000 | 2024-06-24 11:13AM EDT | 2026-06-18 | 27.07 | 28.30 | 28.60 | 0.00 | - | 1 | 161 | 56.94% |
| NVDA261218C00158000 | 2024-06-24 11:45AM EDT | 2026-12-18 | 31.97 | 33.20 | 33.70 | 0.00 | - | 6 | 416 | 57.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00158000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 37.75 | 34.45 | 34.70 | 0.00 | - | 42 | 249 | 44.14% |
| NVDA240816P00158000 | 2024-06-20 12:17PM EDT | 2024-08-16 | 24.70 | 35.15 | 35.45 | 0.00 | - | 1 | 36 | 45.90% |
| NVDA240920P00158000 | 2024-06-24 10:52AM EDT | 2024-09-20 | 40.50 | 36.80 | 37.30 | 0.00 | - | 1 | 9 | 49.55% |
| NVDA241018P00158000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 70.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00158000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 66.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00158000 | 2024-06-21 11:44AM EDT | 2024-12-20 | 36.60 | 39.65 | 40.15 | 0.00 | - | 6 | 5 | 45.64% |
| NVDA250117P00158000 | 2024-06-26 11:31AM EDT | 2025-01-17 | 40.75 | 40.25 | 40.70 | +0.50 | +1.24% | 102 | 1 | 44.20% |
| NVDA250221P00158000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 67.86 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00158000 | 2024-06-17 10:14AM EDT | 2025-03-21 | 36.75 | 41.95 | 42.55 | 0.00 | - | 4 | 5 | 43.71% |
| NVDA250620P00158000 | 2024-05-31 11:57AM EDT | 2025-06-20 | 52.53 | 42.55 | 48.55 | 0.00 | - | - | 0 | 50.85% |
| NVDA251219P00158000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 66.31 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00158000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 71.00 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00158000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 72.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00158000 | 2024-06-20 10:32AM EDT | 2026-12-18 | 46.85 | 51.85 | 53.60 | 0.00 | - | 30 | 110 | 38.68% |
© 2024 Yahoo. Todos os direitos reservados.