Mercado fechará em 1 h 11 min
BOVESPA
122.485,17 +153,78 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.495,58 -108,47 (-0,21%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,00 -18,80 (-0,81%) Bitcoin USD
60.982,90 -1.090,43 (-1,76%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
Preço de exercício:166.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00166000 | 2024-06-26 2:14PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | -0.06 | -19.35% | 67 | 765 | 60.99% |
| NVDA240816C00166000 | 2024-06-26 2:25PM EDT | 2024-08-16 | 1.11 | 1.09 | 1.11 | -0.14 | -11.20% | 71 | 677 | 56.01% |
| NVDA240920C00166000 | 2024-06-26 1:14PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.15 | +0.70 | +28.00% | 23 | 811 | 58.35% |
| NVDA241018C00166000 | 2024-06-26 12:45PM EDT | 2024-10-18 | 4.30 | 4.20 | 4.25 | +0.85 | +24.64% | 3 | 377 | 56.40% |
| NVDA241115C00166000 | 2024-06-26 2:21PM EDT | 2024-11-15 | 5.50 | 5.45 | 5.55 | +0.90 | +19.57% | 8 | 578 | 55.95% |
| NVDA241220C00166000 | 2024-06-26 10:29AM EDT | 2024-12-20 | 7.17 | 7.25 | 7.35 | +0.37 | +5.44% | 38 | 768 | 56.46% |
| NVDA250117C00166000 | 2024-06-26 10:27AM EDT | 2025-01-17 | 8.75 | 8.25 | 8.40 | +1.55 | +21.53% | 2 | 1,823 | 55.66% |
| NVDA250221C00166000 | 2024-06-20 2:55PM EDT | 2025-02-21 | 10.62 | 9.90 | 10.00 | -2.73 | -20.45% | 4 | 137 | 55.98% |
| NVDA250321C00166000 | 2024-06-26 11:01AM EDT | 2025-03-21 | 11.30 | 10.95 | 11.10 | +0.30 | +2.73% | 5 | 344 | 55.74% |
| NVDA250620C00166000 | 2024-06-26 12:55PM EDT | 2025-06-20 | 14.60 | 14.50 | 14.60 | +1.38 | +10.44% | 11 | 412 | 55.77% |
| NVDA250919C00166000 | 2024-06-26 9:40AM EDT | 2025-09-19 | 19.27 | 17.75 | 18.00 | +0.72 | +3.88% | 60 | 253 | 56.03% |
| NVDA251219C00166000 | 2024-06-26 9:35AM EDT | 2025-12-19 | 21.95 | 20.80 | 21.10 | +1.95 | +9.75% | 3 | 96 | 56.28% |
| NVDA260116C00166000 | 2024-06-18 3:44PM EDT | 2026-01-16 | 27.80 | 21.65 | 21.90 | 0.00 | - | 200 | 434 | 56.23% |
| NVDA260618C00166000 | 2024-06-21 10:44AM EDT | 2026-06-18 | 28.25 | 26.25 | 26.50 | 0.00 | - | 5 | 259 | 56.56% |
| NVDA261218C00166000 | 2024-06-24 12:40PM EDT | 2026-12-18 | 30.25 | 31.15 | 31.50 | 0.00 | - | 1 | 758 | 56.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00166000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 45.65 | 42.30 | 42.55 | 0.00 | - | 7 | 13 | 0.00% |
| NVDA240816P00166000 | 2024-06-17 10:02AM EDT | 2024-08-16 | 35.00 | 42.65 | 43.05 | 0.00 | - | 6 | 42 | 46.63% |
| NVDA240920P00166000 | 2024-06-24 10:01AM EDT | 2024-09-20 | 43.75 | 43.70 | 44.20 | 0.00 | - | 1 | 1 | 47.93% |
| NVDA241018P00166000 | 2024-06-24 10:22AM EDT | 2024-10-18 | 45.60 | 44.40 | 44.90 | 0.00 | - | 2 | 2 | 46.22% |
| NVDA241115P00166000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 71.00 | 37.65 | 39.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P00166000 | 2024-06-24 1:36PM EDT | 2024-12-20 | 49.75 | 46.25 | 46.70 | 0.00 | - | 1 | 7 | 44.97% |
| NVDA250117P00166000 | 2024-06-24 3:23PM EDT | 2025-01-17 | 49.35 | 46.80 | 47.20 | 0.00 | - | 1 | 23 | 43.61% |
| NVDA250221P00166000 | 2024-06-04 2:16PM EDT | 2025-02-21 | 52.75 | 47.70 | 48.10 | 0.00 | - | - | 0 | 43.21% |
| NVDA250321P00166000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 78.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00166000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 84.03 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00166000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 76.73 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00166000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 49.15 | 52.70 | 57.30 | 0.00 | - | - | 1 | 44.65% |
| NVDA260618P00166000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 63.65 | 48.50 | 63.50 | 0.00 | - | - | 120 | 48.74% |
| NVDA261218P00166000 | 2024-06-17 3:55PM EDT | 2026-12-18 | 54.85 | 58.05 | 60.90 | 0.00 | - | 1 | 30 | 40.17% |
© 2024 Yahoo. Todos os direitos reservados.