Mercado fechará em 1 h 1 min
BOVESPA
122.484,72 +153,33 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.457,71 -146,34 (-0,28%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
60.896,89 -1.297,65 (-2,09%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00160000 | 2024-06-26 2:44PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4,236 | 34,086 | 114.06% |
| NVDA240705C00160000 | 2024-06-26 2:38PM EDT | 2024-07-05 | 0.06 | 0.06 | 0.07 | -0.06 | -46.15% | 1,967 | 11,783 | 70.12% |
| NVDA240712C00160000 | 2024-06-26 2:42PM EDT | 2024-07-12 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 766 | 6,513 | 62.70% |
| NVDA240719C00160000 | 2024-06-26 2:43PM EDT | 2024-07-19 | 0.36 | 0.37 | 0.38 | -0.09 | -20.00% | 902 | 15,573 | 59.77% |
| NVDA240726C00160000 | 2024-06-26 1:46PM EDT | 2024-07-26 | 0.59 | 0.57 | 0.61 | -0.16 | -21.33% | 649 | 4,996 | 57.67% |
| NVDA240802C00160000 | 2024-06-26 1:35PM EDT | 2024-08-02 | 0.84 | 0.82 | 0.86 | -0.24 | -22.22% | 414 | 3,377 | 56.42% |
| NVDA240816C00160000 | 2024-06-26 2:43PM EDT | 2024-08-16 | 1.46 | 1.46 | 1.49 | -0.38 | -20.65% | 2,461 | 21,909 | 55.69% |
| NVDA240920C00160000 | 2024-06-26 2:42PM EDT | 2024-09-20 | 3.84 | 3.75 | 3.85 | +0.75 | +24.27% | 1,745 | 16,031 | 58.30% |
| NVDA241018C00160000 | 2024-06-26 2:35PM EDT | 2024-10-18 | 5.10 | 5.00 | 5.10 | +1.00 | +24.39% | 2,383 | 5,678 | 56.61% |
| NVDA241115C00160000 | 2024-06-26 2:42PM EDT | 2024-11-15 | 6.40 | 6.40 | 6.50 | +1.09 | +20.53% | 605 | 3,285 | 56.29% |
| NVDA241220C00160000 | 2024-06-26 2:39PM EDT | 2024-12-20 | 8.40 | 8.30 | 8.45 | +1.40 | +20.00% | 300 | 8,837 | 56.88% |
| NVDA250117C00160000 | 2024-06-26 2:07PM EDT | 2025-01-17 | 9.55 | 9.35 | 9.45 | +1.60 | +20.13% | 817 | 10,182 | 55.94% |
| NVDA250221C00160000 | 2024-06-26 1:23PM EDT | 2025-02-21 | 11.30 | 11.00 | 11.15 | +1.16 | +11.44% | 53 | 4,308 | 56.24% |
| NVDA250321C00160000 | 2024-06-26 2:02PM EDT | 2025-03-21 | 12.35 | 12.15 | 12.30 | +1.63 | +15.21% | 46 | 1,885 | 56.11% |
| NVDA250620C00160000 | 2024-06-26 2:39PM EDT | 2025-06-20 | 15.85 | 15.75 | 15.85 | +1.83 | +13.05% | 363 | 4,093 | 56.07% |
| NVDA250919C00160000 | 2024-06-26 10:32AM EDT | 2025-09-19 | 20.25 | 19.00 | 19.30 | +2.75 | +15.71% | 55 | 429 | 56.31% |
| NVDA251219C00160000 | 2024-06-26 9:46AM EDT | 2025-12-19 | 24.10 | 22.05 | 22.35 | +3.90 | +19.31% | 20 | 1,348 | 56.49% |
| NVDA260116C00160000 | 2024-06-26 2:42PM EDT | 2026-01-16 | 23.00 | 23.00 | 23.15 | -0.76 | -3.20% | 267 | 5,122 | 56.51% |
| NVDA260618C00160000 | 2024-06-26 2:00PM EDT | 2026-06-18 | 28.15 | 27.60 | 27.95 | +2.30 | +8.90% | 24 | 1,684 | 56.99% |
| NVDA261218C00160000 | 2024-06-26 2:20PM EDT | 2026-12-18 | 32.90 | 32.35 | 32.75 | +2.90 | +9.67% | 77 | 3,226 | 57.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00160000 | 2024-06-26 11:03AM EDT | 2024-06-28 | 36.55 | 36.55 | 37.00 | +3.08 | +9.20% | 13 | 0 | 0.00% |
| NVDA240705P00160000 | 2024-06-24 9:37AM EDT | 2024-07-05 | 36.35 | 36.65 | 36.95 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240712P00160000 | 2024-06-25 12:01PM EDT | 2024-07-12 | 34.91 | 36.55 | 36.80 | -3.24 | -8.49% | 1 | 28 | 0.00% |
| NVDA240719P00160000 | 2024-06-25 2:31PM EDT | 2024-07-19 | 34.95 | 36.80 | 37.05 | -4.85 | -12.19% | 58 | 631 | 0.00% |
| NVDA240726P00160000 | 2024-06-25 10:24AM EDT | 2024-07-26 | 38.77 | 36.75 | 37.35 | 0.00 | - | 1 | 29 | 50.20% |
| NVDA240802P00160000 | 2024-06-25 2:30PM EDT | 2024-08-02 | 33.65 | 37.00 | 37.60 | -1.51 | -4.29% | 1 | 116 | 51.17% |
| NVDA240816P00160000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 34.95 | 37.30 | 37.60 | 0.00 | - | 18 | 539 | 43.75% |
| NVDA240920P00160000 | 2024-06-26 1:08PM EDT | 2024-09-20 | 38.68 | 38.95 | 39.15 | -3.83 | -9.01% | 45 | 511 | 47.68% |
| NVDA241018P00160000 | 2024-06-26 11:52AM EDT | 2024-10-18 | 39.02 | 39.35 | 39.80 | -3.78 | -8.83% | 1 | 139 | 45.23% |
| NVDA241115P00160000 | 2024-06-26 2:27PM EDT | 2024-11-15 | 40.27 | 40.30 | 40.60 | -1.05 | -2.54% | 5 | 353 | 44.34% |
| NVDA241220P00160000 | 2024-06-26 12:44PM EDT | 2024-12-20 | 41.45 | 41.65 | 42.00 | -2.40 | -5.47% | 3 | 1,308 | 45.13% |
| NVDA250117P00160000 | 2024-06-26 1:08PM EDT | 2025-01-17 | 42.18 | 42.15 | 42.65 | +0.03 | +0.07% | 5 | 288 | 44.14% |
| NVDA250221P00160000 | 2024-06-24 10:29AM EDT | 2025-02-21 | 44.95 | 43.05 | 43.50 | 0.00 | - | 3 | 11 | 43.36% |
| NVDA250321P00160000 | 2024-06-25 2:44PM EDT | 2025-03-21 | 42.44 | 43.55 | 44.10 | +0.26 | +0.62% | 1 | 7 | 42.71% |
| NVDA250620P00160000 | 2024-06-24 9:33AM EDT | 2025-06-20 | 46.54 | 45.90 | 47.00 | 0.00 | - | 1 | 67 | 43.55% |
| NVDA250919P00160000 | 2024-06-17 1:48PM EDT | 2025-09-19 | 42.43 | 47.75 | 51.90 | 0.00 | - | - | 10 | 48.33% |
| NVDA251219P00160000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 50.12 | 49.20 | 49.95 | 0.00 | - | 1 | 386 | 40.73% |
| NVDA260116P00160000 | 2024-06-25 3:57PM EDT | 2026-01-16 | 48.35 | 49.60 | 50.25 | 0.00 | - | 1 | 3,197 | 40.23% |
| NVDA260618P00160000 | 2024-06-21 10:31AM EDT | 2026-06-18 | 52.07 | 49.20 | 55.20 | 0.00 | - | 1 | 217 | 43.05% |
| NVDA261218P00160000 | 2024-06-24 3:51PM EDT | 2026-12-18 | 56.94 | 53.75 | 55.60 | 0.00 | - | 16 | 1,046 | 38.98% |
© 2024 Yahoo. Todos os direitos reservados.