Mercado fechará em 1 h 13 min
BOVESPA
122.476,73 +145,34 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.509,25 -94,80 (-0,18%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.311,90 -18,90 (-0,81%) 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 02:47PM EDT. Mercado aberto.
Preço de exercício:174.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00174000 | 2024-06-26 2:10PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 3 | 508 | 63.87% |
| NVDA240816C00174000 | 2024-06-26 12:20PM EDT | 2024-08-16 | 0.81 | 0.75 | 0.77 | -0.05 | -5.81% | 6 | 856 | 57.42% |
| NVDA240920C00174000 | 2024-06-26 11:41AM EDT | 2024-09-20 | 2.35 | 2.36 | 2.38 | +0.37 | +18.69% | 8 | 236 | 58.89% |
| NVDA241018C00174000 | 2024-06-26 12:16PM EDT | 2024-10-18 | 3.40 | 3.25 | 3.35 | +0.65 | +23.64% | 4 | 228 | 56.68% |
| NVDA241115C00174000 | 2024-06-26 9:58AM EDT | 2024-11-15 | 5.20 | 4.40 | 4.45 | +1.43 | +37.93% | 2 | 390 | 56.12% |
| NVDA241220C00174000 | 2024-06-26 12:56PM EDT | 2024-12-20 | 6.00 | 6.00 | 6.10 | +0.60 | +11.11% | 91 | 638 | 56.49% |
| NVDA250117C00174000 | 2024-06-26 11:10AM EDT | 2025-01-17 | 6.77 | 6.95 | 7.00 | +0.84 | +14.17% | 4 | 334 | 55.59% |
| NVDA250221C00174000 | 2024-06-24 12:54PM EDT | 2025-02-21 | 7.75 | 8.45 | 8.60 | 0.00 | - | 17 | 197 | 55.96% |
| NVDA250321C00174000 | 2024-06-25 11:27AM EDT | 2025-03-21 | 9.70 | 9.45 | 9.65 | -3.10 | -24.22% | 6 | 1,712 | 55.72% |
| NVDA250620C00174000 | 2024-06-25 12:51PM EDT | 2025-06-20 | 13.10 | 12.85 | 13.00 | +1.27 | +10.74% | 12 | 205 | 55.67% |
| NVDA251219C00174000 | 2024-06-26 11:06AM EDT | 2025-12-19 | 19.15 | 19.00 | 19.25 | +1.64 | +9.37% | 23 | 675 | 56.05% |
| NVDA260116C00174000 | 2024-06-24 2:39PM EDT | 2026-01-16 | 18.35 | 19.85 | 20.05 | 0.00 | - | 3 | 520 | 56.01% |
| NVDA260618C00174000 | 2024-06-20 9:45AM EDT | 2026-06-18 | 34.10 | 24.40 | 24.70 | 0.00 | - | 10 | 923 | 56.40% |
| NVDA261218C00174000 | 2024-06-25 1:24PM EDT | 2026-12-18 | 30.00 | 29.30 | 29.65 | -1.93 | -6.04% | 4 | 2,611 | 56.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00174000 | 2024-06-12 9:51AM EDT | 2024-07-19 | 49.65 | 49.95 | 50.90 | 0.00 | - | - | 0 | 70.70% |
| NVDA240816P00174000 | 2024-06-12 2:17PM EDT | 2024-08-16 | 48.50 | 50.30 | 50.80 | 0.00 | - | - | 3 | 44.97% |
| NVDA240920P00174000 | 2024-06-11 1:41PM EDT | 2024-09-20 | 53.75 | 51.05 | 51.45 | 0.00 | - | - | 1 | 45.46% |
| NVDA241018P00174000 | 2024-06-17 10:14AM EDT | 2024-10-18 | 44.50 | 51.45 | 52.10 | 0.00 | - | 4 | 6 | 45.23% |
| NVDA241115P00174000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 54.85 | 51.95 | 52.45 | 0.00 | - | 1 | 1 | 42.86% |
| NVDA241220P00174000 | 2024-06-21 11:22AM EDT | 2024-12-20 | 49.40 | 52.95 | 53.50 | 0.00 | - | 15 | 1 | 43.75% |
| NVDA250221P00174000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 86.97 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00174000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 83.77 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00174000 | 2024-06-21 3:29PM EDT | 2025-12-19 | 60.15 | 58.45 | 60.75 | 0.00 | - | 1 | 1 | 40.40% |
| NVDA260116P00174000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 84.45 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00174000 | 2024-06-24 2:23PM EDT | 2026-06-18 | 67.38 | 59.15 | 66.80 | 0.00 | - | 3 | 2 | 44.26% |
| NVDA261218P00174000 | 2024-06-18 12:09PM EDT | 2026-12-18 | 59.12 | 63.30 | 67.60 | 0.00 | - | 4 | 730 | 40.60% |
© 2024 Yahoo. Todos os direitos reservados.