Mercado fechará em 1 h
BOVESPA
122.464,07 +132,68 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.453,51 -150,54 (-0,29%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,80 -20,00 (-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 03:00PM EDT. Mercado aberto.
Preço de exercício:1620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C01620000 | 2024-06-07 3:25PM EDT | 2024-07-19 | 5.30 | 4.90 | 5.10 | -0.80 | -13.11% | 8 | 103 | 518.63% |
| NVDA240816C01620000 | 2024-06-07 3:51PM EDT | 2024-08-16 | 12.35 | 11.75 | 12.15 | +0.55 | +4.66% | 7 | 73 | 417.53% |
| NVDA240920C01620000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 27.35 | 27.15 | 27.85 | -4.00 | -12.76% | 9 | 115 | 400.27% |
| NVDA241018C01620000 | 2024-06-07 12:26PM EDT | 2024-10-18 | 37.15 | 35.90 | 36.95 | -1.34 | -3.48% | 3 | 257 | 381.51% |
| NVDA241115C01620000 | 2024-06-06 3:49PM EDT | 2024-11-15 | 51.05 | 47.50 | 48.05 | 0.00 | - | 5 | 60 | 379.16% |
| NVDA241220C01620000 | 2024-06-07 9:53AM EDT | 2024-12-20 | 62.00 | 62.55 | 63.70 | -2.75 | -4.25% | 2 | 105 | 386.20% |
| NVDA250117C01620000 | 2024-06-07 10:27AM EDT | 2025-01-17 | 68.38 | 71.40 | 72.25 | -4.62 | -6.33% | 2 | 96 | 385.44% |
| NVDA250221C01620000 | 2024-06-06 10:24AM EDT | 2025-02-21 | 88.30 | 85.60 | 87.50 | 0.00 | - | 2 | 113 | 403.91% |
| NVDA250321C01620000 | 2024-05-28 2:27PM EDT | 2025-03-21 | 76.80 | 96.05 | 98.00 | 0.00 | - | 7 | 37 | 422.52% |
| NVDA250620C01620000 | 2024-06-06 9:36AM EDT | 2025-06-20 | 153.00 | 129.05 | 130.85 | 0.00 | - | 1 | 282 | 0.00% |
| NVDA250919C01620000 | 2024-06-06 1:48PM EDT | 2025-09-19 | 157.67 | 158.65 | 161.85 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C01620000 | 2024-06-07 2:18PM EDT | 2025-12-19 | 185.30 | 187.65 | 191.00 | -2.70 | -1.44% | 5 | 25 | 0.00% |
| NVDA260116C01620000 | 2024-06-05 1:00PM EDT | 2026-01-16 | 193.30 | 195.35 | 198.10 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA260618C01620000 | 2024-06-07 3:19PM EDT | 2026-06-18 | 237.00 | 237.50 | 241.35 | +5.85 | +2.53% | 3 | 15 | 0.00% |
| NVDA261218C01620000 | 2024-06-07 1:11PM EDT | 2026-12-18 | 289.05 | 281.30 | 287.60 | -1.95 | -0.67% | 1 | 102 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P01620000 | 2024-06-06 2:44PM EDT | 2024-07-19 | 419.15 | 410.15 | 414.65 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240816P01620000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 426.90 | 411.95 | 416.90 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240920P01620000 | 2024-05-31 1:29PM EDT | 2024-09-20 | 531.40 | 419.15 | 424.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01620000 | 2024-06-07 3:55PM EDT | 2024-11-15 | 431.50 | 428.35 | 435.80 | -242.78 | -36.01% | 10 | 0 | 0.00% |
| NVDA241220P01620000 | 2024-05-30 11:23AM EDT | 2024-12-20 | 505.35 | 437.05 | 443.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 2025-01-17 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01620000 | 2024-03-07 1:49PM EDT | 2025-02-21 | 709.65 | 733.50 | 750.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 2025-03-21 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P01620000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 607.25 | 497.45 | 510.20 | 0.00 | - | 6 | 5 | 0.00% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 2026-01-16 | 751.87 | 702.95 | 715.70 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA260618P01620000 | 2024-02-27 2:14PM EDT | 2026-06-18 | 828.00 | 733.05 | 752.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01620000 | 2024-05-24 11:52AM EDT | 2026-12-18 | 634.81 | 540.10 | 557.10 | 0.00 | - | 6 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.