Mercado fechará em 1 h 14 min
BOVESPA
122.504,11 +172,72 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.513,30 -90,75 (-0,17%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Preço de exercício:1660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C01660000 | 2024-06-07 3:19PM EDT | 2024-07-19 | 4.34 | 3.95 | 4.25 | -1.66 | -27.67% | 7 | 63 | 504.10% |
| NVDA240816C01660000 | 2024-06-07 3:49PM EDT | 2024-08-16 | 10.59 | 9.80 | 10.20 | -0.21 | -1.94% | 3 | 30 | 403.54% |
| NVDA240920C01660000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 23.50 | 23.35 | 23.85 | -2.90 | -10.98% | 16 | 66 | 383.93% |
| NVDA241018C01660000 | 2024-06-06 12:45PM EDT | 2024-10-18 | 30.60 | 31.10 | 32.25 | 0.00 | - | 6 | 28 | 364.99% |
| NVDA241115C01660000 | 2024-06-06 11:27AM EDT | 2024-11-15 | 43.70 | 41.75 | 42.95 | 0.00 | - | 1 | 74 | 362.29% |
| NVDA241220C01660000 | 2024-06-07 2:14PM EDT | 2024-12-20 | 54.95 | 56.25 | 57.35 | -7.98 | -12.68% | 2 | 44 | 367.24% |
| NVDA250117C01660000 | 2024-06-06 11:12AM EDT | 2025-01-17 | 68.45 | 64.55 | 65.65 | 0.00 | - | 1 | 61 | 365.23% |
| NVDA250221C01660000 | 2024-06-07 2:07PM EDT | 2025-02-21 | 79.90 | 78.30 | 80.60 | +2.01 | +2.58% | 1 | 11 | 379.83% |
| NVDA250321C01660000 | 2024-06-05 11:38AM EDT | 2025-03-21 | 86.60 | 88.45 | 90.30 | 0.00 | - | 1 | 20 | 392.05% |
| NVDA250620C01660000 | 2024-05-29 2:50PM EDT | 2025-06-20 | 101.56 | 120.50 | 122.80 | 0.00 | - | 3 | 41 | 574.80% |
| NVDA250919C01660000 | 2024-06-07 9:31AM EDT | 2025-09-19 | 145.86 | 149.65 | 152.70 | -6.54 | -4.29% | 1 | 13 | 0.00% |
| NVDA251219C01660000 | 2024-06-07 3:16PM EDT | 2025-12-19 | 178.69 | 178.45 | 181.35 | +37.39 | +26.46% | 1 | 5 | 0.00% |
| NVDA260116C01660000 | 2024-06-07 12:53PM EDT | 2026-01-16 | 186.52 | 186.00 | 188.65 | +49.47 | +36.10% | 1 | 26 | 0.00% |
| NVDA260618C01660000 | 2024-06-05 3:45PM EDT | 2026-06-18 | 234.22 | 228.60 | 231.95 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA261218C01660000 | 2024-05-28 10:11AM EDT | 2026-12-18 | 219.12 | 271.35 | 277.75 | 0.00 | - | 10 | 67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P01660000 | 2024-05-31 9:49AM EDT | 2024-07-19 | 537.48 | 450.15 | 453.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01660000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 465.55 | 450.90 | 455.65 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240920P01660000 | 2024-03-08 12:00PM EDT | 2024-09-20 | 723.90 | 773.90 | 786.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01660000 | 2024-05-13 1:40PM EDT | 2024-10-18 | 758.62 | 460.40 | 466.45 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01660000 | 2024-05-16 10:21AM EDT | 2024-11-15 | 710.04 | 463.45 | 471.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01660000 | 2024-04-30 11:14AM EDT | 2024-12-20 | 789.12 | 537.20 | 542.35 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01660000 | 2024-06-04 2:16PM EDT | 2025-01-17 | 521.29 | 474.65 | 482.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250221P01660000 | 2024-06-04 2:16PM EDT | 2025-02-21 | 527.49 | 481.65 | 489.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 782.95 | 534.90 | 545.20 | 0.00 | - | 192 | 0 | 0.00% |
| NVDA250620P01660000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 840.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01660000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 767.25 | 527.30 | 542.10 | 0.00 | - | - | 1 | 0.00% |
| NVDA260618P01660000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 636.53 | 549.00 | 565.30 | 0.00 | - | 12 | 12 | 0.00% |
| NVDA261218P01660000 | 2024-05-24 11:49AM EDT | 2026-12-18 | 667.03 | 568.10 | 587.10 | 0.00 | - | 6 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.