Mercado fechará em 1 h 19 min
BOVESPA
122.502,26 +170,87 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.522,14 -81,91 (-0,16%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.988,64 -993,01 (-1,60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:41PM EDT. Mercado aberto.
Preço de exercício:172.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00172000 | 2024-06-26 10:06AM EDT | 2024-07-19 | 0.24 | 0.17 | 0.18 | +0.03 | +14.29% | 12 | 1,690 | 63.57% |
| NVDA240816C00172000 | 2024-06-26 12:38PM EDT | 2024-08-16 | 0.86 | 0.83 | 0.84 | -0.08 | -8.51% | 18 | 764 | 57.40% |
| NVDA240920C00172000 | 2024-06-26 11:55AM EDT | 2024-09-20 | 2.69 | 2.54 | 2.57 | +0.46 | +20.63% | 22 | 953 | 59.16% |
| NVDA241018C00172000 | 2024-06-25 9:34AM EDT | 2024-10-18 | 3.40 | 3.45 | 3.60 | +0.37 | +12.21% | 2 | 233 | 56.96% |
| NVDA241115C00172000 | 2024-06-26 10:02AM EDT | 2024-11-15 | 5.45 | 4.65 | 4.70 | +1.20 | +28.24% | 1 | 470 | 56.34% |
| NVDA241220C00172000 | 2024-06-26 9:36AM EDT | 2024-12-20 | 7.20 | 6.35 | 6.40 | +1.90 | +35.85% | 1 | 715 | 56.85% |
| NVDA250117C00172000 | 2024-06-26 10:15AM EDT | 2025-01-17 | 8.35 | 7.25 | 7.40 | +2.30 | +38.02% | 11 | 312 | 55.95% |
| NVDA250221C00172000 | 2024-06-26 10:56AM EDT | 2025-02-21 | 9.30 | 8.80 | 8.90 | +1.15 | +14.11% | 3 | 134 | 56.16% |
| NVDA250321C00172000 | 2024-06-24 9:30AM EDT | 2025-03-21 | 10.50 | 9.85 | 10.00 | +0.50 | +5.00% | 1 | 616 | 56.02% |
| NVDA250620C00172000 | 2024-06-25 11:48AM EDT | 2025-06-20 | 13.65 | 13.25 | 13.40 | +1.70 | +14.23% | 31 | 533 | 55.93% |
| NVDA251219C00172000 | 2024-06-26 11:15AM EDT | 2025-12-19 | 19.60 | 19.50 | 19.75 | +1.75 | +9.80% | 39 | 657 | 56.40% |
| NVDA260116C00172000 | 2024-06-25 11:10AM EDT | 2026-01-16 | 20.50 | 20.30 | 20.55 | 0.00 | - | 1 | 221 | 56.31% |
| NVDA260618C00172000 | 2024-05-28 10:14AM EDT | 2026-06-18 | 16.60 | 24.90 | 25.15 | 0.00 | - | - | 330 | 56.67% |
| NVDA261218C00172000 | 2024-06-26 11:15AM EDT | 2026-12-18 | 29.89 | 29.70 | 30.10 | -1.36 | -4.35% | 7 | 513 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00172000 | 2024-06-17 10:46AM EDT | 2024-07-19 | 41.25 | 48.25 | 48.85 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816P00172000 | 2024-06-26 10:04AM EDT | 2024-08-16 | 44.65 | 48.25 | 48.80 | -1.40 | -3.04% | 6 | 1 | 0.00% |
| NVDA240920P00172000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 46.85 | 49.05 | 49.55 | +2.00 | +4.46% | 5 | 116 | 42.65% |
| NVDA241115P00172000 | 2024-06-26 9:48AM EDT | 2024-11-15 | 47.90 | 50.15 | 50.90 | -5.10 | -9.62% | 1 | 1 | 43.25% |
| NVDA241220P00172000 | 2024-06-13 12:26PM EDT | 2024-12-20 | 47.00 | 51.45 | 51.95 | 0.00 | - | 1 | 1 | 43.90% |
| NVDA250117P00172000 | 2024-06-21 10:38AM EDT | 2025-01-17 | 50.95 | 51.60 | 52.25 | 0.00 | - | 1 | 1 | 42.05% |
| NVDA250221P00172000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 83.47 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00172000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 80.84 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00172000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 80.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00172000 | 2024-06-24 1:13PM EDT | 2025-12-19 | 61.46 | 57.85 | 58.65 | 0.00 | - | 2 | 27 | 39.26% |
| NVDA260116P00172000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 62.50 | 58.35 | 61.60 | 0.00 | - | - | 10 | 43.49% |
| NVDA260618P00172000 | 2024-05-24 3:27PM EDT | 2026-06-18 | 68.69 | 52.50 | 67.50 | 0.00 | - | - | 130 | 47.44% |
| NVDA261218P00172000 | 2024-06-24 2:43PM EDT | 2026-12-18 | 65.80 | 62.20 | 63.80 | 0.00 | - | 2 | 20 | 37.49% |
© 2024 Yahoo. Todos os direitos reservados.