Mercado fechará em 54 mins
BOVESPA
122.382,34 +50,95 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.438,33 -165,72 (-0,32%) PETROLEO CRU
80,78 -0,05 (-0,06%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.799,23 -1.456,03 (-2,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:06PM EDT. Mercado aberto.
Preço de exercício:164.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00164000 | 2024-06-26 12:49PM EDT | 2024-07-19 | 0.28 | 0.28 | 0.30 | -0.07 | -20.00% | 39 | 3,601 | 60.64% |
| NVDA240816C00164000 | 2024-06-26 12:40PM EDT | 2024-08-16 | 1.29 | 1.20 | 1.23 | -0.12 | -8.51% | 12 | 4,214 | 55.84% |
| NVDA240920C00164000 | 2024-06-26 2:47PM EDT | 2024-09-20 | 3.35 | 3.30 | 3.40 | +0.63 | +23.16% | 28 | 8,619 | 58.34% |
| NVDA241018C00164000 | 2024-06-26 2:10PM EDT | 2024-10-18 | 4.60 | 4.45 | 4.55 | +0.60 | +15.00% | 12 | 521 | 56.46% |
| NVDA241115C00164000 | 2024-06-26 11:24AM EDT | 2024-11-15 | 5.93 | 5.75 | 5.85 | +1.18 | +24.84% | 3 | 3,879 | 55.98% |
| NVDA241220C00164000 | 2024-06-26 2:28PM EDT | 2024-12-20 | 7.75 | 7.65 | 7.75 | +1.25 | +19.23% | 7 | 3,129 | 56.71% |
| NVDA250117C00164000 | 2024-06-26 11:44AM EDT | 2025-01-17 | 8.62 | 8.60 | 8.75 | +0.92 | +11.95% | 15 | 4,642 | 55.70% |
| NVDA250221C00164000 | 2024-06-26 11:07AM EDT | 2025-02-21 | 10.10 | 10.25 | 10.40 | +0.89 | +9.66% | 11 | 2,003 | 56.03% |
| NVDA250321C00164000 | 2024-06-21 1:02PM EDT | 2025-03-21 | 13.20 | 11.35 | 11.50 | 0.00 | - | 22 | 1,399 | 55.83% |
| NVDA250620C00164000 | 2024-06-26 11:10AM EDT | 2025-06-20 | 14.75 | 14.90 | 15.05 | +1.45 | +10.90% | 6 | 11,730 | 55.85% |
| NVDA250919C00164000 | 2024-06-24 2:10PM EDT | 2025-09-19 | 16.63 | 18.20 | 18.40 | 0.00 | - | 43 | 472 | 56.09% |
| NVDA251219C00164000 | 2024-06-25 2:37PM EDT | 2025-12-19 | 21.95 | 21.30 | 21.50 | -1.15 | -4.98% | 2 | 1,751 | 56.36% |
| NVDA260116C00164000 | 2024-06-24 10:15AM EDT | 2026-01-16 | 22.20 | 22.10 | 22.30 | 0.00 | - | 43 | 3,654 | 56.27% |
| NVDA260618C00164000 | 2024-06-26 10:09AM EDT | 2026-06-18 | 29.32 | 26.75 | 26.95 | +2.47 | +9.20% | 1 | 371 | 56.67% |
| NVDA261218C00164000 | 2024-06-26 10:38AM EDT | 2026-12-18 | 31.75 | 31.60 | 31.95 | +1.55 | +5.13% | 5 | 31,955 | 57.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00164000 | 2024-06-24 9:37AM EDT | 2024-07-19 | 40.45 | 40.50 | 40.80 | 0.00 | - | 9 | 48 | 53.52% |
| NVDA240816P00164000 | 2024-06-26 1:06PM EDT | 2024-08-16 | 40.70 | 40.80 | 41.20 | +6.70 | +19.71% | 1 | 165 | 46.29% |
| NVDA240920P00164000 | 2024-06-20 9:49AM EDT | 2024-09-20 | 29.75 | 41.95 | 42.55 | 0.00 | - | 2 | 3 | 48.65% |
| NVDA241018P00164000 | 2024-06-12 2:19PM EDT | 2024-10-18 | 40.18 | 42.65 | 43.20 | 0.00 | - | - | 100 | 46.29% |
| NVDA241115P00164000 | 2024-06-24 2:14PM EDT | 2024-11-15 | 47.40 | 43.40 | 43.95 | 0.00 | - | 1 | 51 | 45.22% |
| NVDA241220P00164000 | 2024-06-21 1:52PM EDT | 2024-12-20 | 42.60 | 44.55 | 45.00 | 0.00 | - | 7 | 7 | 44.77% |
| NVDA250117P00164000 | 2024-06-24 3:08PM EDT | 2025-01-17 | 47.70 | 45.10 | 45.60 | 0.00 | - | 1 | 11 | 43.74% |
| NVDA250221P00164000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 76.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00164000 | 2024-06-25 9:34AM EDT | 2025-06-20 | 50.62 | 46.30 | 49.45 | -25.39 | -33.40% | 1 | 1 | 42.41% |
| NVDA250919P00164000 | 2024-06-11 9:30AM EDT | 2025-09-19 | 45.50 | 48.55 | 53.70 | 0.00 | - | - | 1 | 46.25% |
| NVDA251219P00164000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 75.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00164000 | 2024-06-17 12:04AM EDT | 2026-01-16 | 74.98 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00164000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 75.82 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00164000 | 2024-06-24 2:18PM EDT | 2026-12-18 | 60.85 | 57.20 | 58.55 | 0.00 | - | 20 | 233 | 39.08% |
© 2024 Yahoo. Todos os direitos reservados.