Mercado fechará em 1 h 15 min
BOVESPA
122.518,44 +187,05 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.508,08 -95,97 (-0,18%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,50 -18,30 (-0,79%) Bitcoin USD
60.911,94 -1.036,76 (-1,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:45PM EDT. Mercado aberto.
Preço de exercício:162.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00162000 | 2024-06-26 11:20AM EDT | 2024-07-19 | 0.33 | 0.33 | 0.34 | -0.05 | -13.16% | 72 | 1,275 | 60.11% |
| NVDA240816C00162000 | 2024-06-26 2:26PM EDT | 2024-08-16 | 1.37 | 1.34 | 1.37 | -0.10 | -6.80% | 40 | 1,131 | 55.69% |
| NVDA240920C00162000 | 2024-06-26 12:06PM EDT | 2024-09-20 | 3.65 | 3.60 | 3.65 | +0.76 | +26.30% | 159 | 1,521 | 58.40% |
| NVDA241018C00162000 | 2024-06-26 2:01PM EDT | 2024-10-18 | 4.83 | 4.75 | 4.85 | +0.82 | +20.45% | 15 | 2,786 | 56.46% |
| NVDA241115C00162000 | 2024-06-26 2:01PM EDT | 2024-11-15 | 6.20 | 6.15 | 6.25 | +1.16 | +23.02% | 2 | 810 | 56.24% |
| NVDA241220C00162000 | 2024-06-26 12:16PM EDT | 2024-12-20 | 8.25 | 8.05 | 8.15 | +1.55 | +23.13% | 72 | 1,170 | 56.82% |
| NVDA250117C00162000 | 2024-06-25 11:51AM EDT | 2025-01-17 | 10.10 | 9.05 | 9.15 | +2.44 | +31.85% | 1 | 1,032 | 55.82% |
| NVDA250221C00162000 | 2024-06-26 11:21AM EDT | 2025-02-21 | 11.00 | 10.75 | 10.90 | +1.85 | +20.22% | 1 | 1,127 | 56.29% |
| NVDA250321C00162000 | 2024-06-25 9:38AM EDT | 2025-03-21 | 10.85 | 11.85 | 12.00 | -0.05 | -0.46% | 25 | 398 | 56.05% |
| NVDA250620C00162000 | 2024-06-25 11:28AM EDT | 2025-06-20 | 15.80 | 15.40 | 15.55 | +1.50 | +10.49% | 2 | 2,815 | 55.98% |
| NVDA250919C00162000 | 2024-06-26 12:45PM EDT | 2025-09-19 | 19.20 | 18.75 | 19.00 | -4.50 | -18.99% | 2 | 137 | 56.32% |
| NVDA251219C00162000 | 2024-06-26 2:19PM EDT | 2025-12-19 | 21.95 | 21.80 | 22.05 | -2.83 | -11.42% | 3 | 342 | 56.48% |
| NVDA260116C00162000 | 2024-06-26 1:41PM EDT | 2026-01-16 | 22.90 | 22.65 | 22.90 | -0.05 | -0.22% | 1 | 500 | 56.45% |
| NVDA260618C00162000 | 2024-06-24 9:34AM EDT | 2026-06-18 | 28.20 | 27.30 | 27.55 | 0.00 | - | 1 | 183 | 56.84% |
| NVDA261218C00162000 | 2024-06-25 2:37PM EDT | 2026-12-18 | 32.85 | 32.25 | 32.60 | +2.10 | +6.83% | 7 | 661 | 57.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00162000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 36.25 | 38.35 | 38.65 | -5.45 | -13.07% | 1 | 17 | 0.00% |
| NVDA240816P00162000 | 2024-06-21 2:33PM EDT | 2024-08-16 | 36.54 | 38.60 | 39.05 | 0.00 | - | 10 | 23 | 42.04% |
| NVDA240920P00162000 | 2024-06-25 12:45PM EDT | 2024-09-20 | 39.25 | 40.15 | 40.55 | +1.05 | +2.75% | 5 | 109 | 47.28% |
| NVDA241115P00162000 | 2024-06-24 3:13PM EDT | 2024-11-15 | 44.45 | 41.75 | 42.20 | 0.00 | - | 1 | 102 | 45.20% |
| NVDA241220P00162000 | 2024-06-21 12:33PM EDT | 2024-12-20 | 38.95 | 42.80 | 43.20 | 0.00 | - | 32 | 31 | 44.43% |
| NVDA250117P00162000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 68.04 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00162000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 70.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00162000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 71.24 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00162000 | 2024-06-20 9:47AM EDT | 2025-06-20 | 38.27 | 46.90 | 47.70 | 0.00 | - | - | 2 | 42.13% |
| NVDA251219P00162000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 60.73 | 42.50 | 55.00 | 0.00 | - | - | 50 | 47.13% |
| NVDA260116P00162000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 75.19 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00162000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 82.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00162000 | 2024-06-20 1:41PM EDT | 2026-12-18 | 53.50 | 55.65 | 56.40 | 0.00 | - | 2 | 29 | 38.30% |
© 2024 Yahoo. Todos os direitos reservados.