Mercado fechará em 1 h 18 min
BOVESPA
122.504,62 +173,23 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.521,48 -82,57 (-0,16%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.311,90 -18,90 (-0,81%) Bitcoin USD
60.943,66 -995,80 (-1,61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:42PM EDT. Mercado aberto.
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00175000 | 2024-06-26 2:26PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,338 | 20,843 | 139.06% |
| NVDA240705C00175000 | 2024-06-26 2:10PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 5,104 | 4,220 | 83.59% |
| NVDA240712C00175000 | 2024-06-26 2:20PM EDT | 2024-07-12 | 0.09 | 0.08 | 0.09 | -0.04 | -33.33% | 317 | 1,961 | 71.29% |
| NVDA240719C00175000 | 2024-06-26 1:50PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 494 | 5,653 | 64.84% |
| NVDA240726C00175000 | 2024-06-26 11:20AM EDT | 2024-07-26 | 0.27 | 0.25 | 0.28 | -0.02 | -6.90% | 547 | 1,201 | 62.31% |
| NVDA240802C00175000 | 2024-06-26 1:52PM EDT | 2024-08-02 | 0.40 | 0.38 | 0.42 | -0.07 | -14.89% | 92 | 618 | 60.35% |
| NVDA240816C00175000 | 2024-06-26 2:19PM EDT | 2024-08-16 | 0.72 | 0.73 | 0.75 | -0.13 | -15.29% | 91 | 5,813 | 58.15% |
| NVDA240920C00175000 | 2024-06-26 2:20PM EDT | 2024-09-20 | 2.28 | 2.28 | 2.32 | +0.43 | +23.24% | 911 | 5,502 | 59.35% |
| NVDA241018C00175000 | 2024-06-26 1:40PM EDT | 2024-10-18 | 3.20 | 3.20 | 3.25 | +0.62 | +24.03% | 64 | 774 | 57.17% |
| NVDA241115C00175000 | 2024-06-26 1:45PM EDT | 2024-11-15 | 4.38 | 4.30 | 4.35 | +0.83 | +23.38% | 67 | 915 | 56.52% |
| NVDA241220C00175000 | 2024-06-26 2:05PM EDT | 2024-12-20 | 5.80 | 5.90 | 6.00 | +0.94 | +19.34% | 1,418 | 4,838 | 56.93% |
| NVDA250117C00175000 | 2024-06-26 1:50PM EDT | 2025-01-17 | 6.94 | 6.80 | 6.90 | +1.31 | +23.27% | 163 | 2,431 | 55.95% |
| NVDA250221C00175000 | 2024-06-26 11:58AM EDT | 2025-02-21 | 8.52 | 8.30 | 8.40 | +1.42 | +20.00% | 13 | 856 | 56.18% |
| NVDA250321C00175000 | 2024-06-26 1:33PM EDT | 2025-03-21 | 9.45 | 9.35 | 9.45 | +0.85 | +9.88% | 81 | 15,395 | 56.02% |
| NVDA250620C00175000 | 2024-06-26 11:51AM EDT | 2025-06-20 | 12.87 | 12.70 | 12.85 | +1.42 | +12.40% | 7 | 1,019 | 55.99% |
| NVDA250919C00175000 | 2024-06-26 2:02PM EDT | 2025-09-19 | 15.92 | 15.80 | 16.10 | +1.82 | +12.91% | 1 | 1,362 | 56.12% |
| NVDA251219C00175000 | 2024-06-26 11:30AM EDT | 2025-12-19 | 18.85 | 18.80 | 19.10 | +1.35 | +7.71% | 2 | 5,895 | 56.31% |
| NVDA260116C00175000 | 2024-06-25 1:01PM EDT | 2026-01-16 | 19.63 | 19.70 | 19.85 | 0.00 | - | 36 | 668 | 56.27% |
| NVDA260618C00175000 | 2024-06-26 11:21AM EDT | 2026-06-18 | 24.70 | 24.25 | 24.50 | +2.60 | +11.76% | 1 | 1,019 | 56.66% |
| NVDA261218C00175000 | 2024-06-26 12:06PM EDT | 2026-12-18 | 29.48 | 29.15 | 29.45 | +2.22 | +8.14% | 5 | 1,687 | 56.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00175000 | 2024-06-21 10:08AM EDT | 2024-06-28 | 48.35 | 50.90 | 51.80 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240705P00175000 | 2024-06-13 12:09PM EDT | 2024-07-05 | 46.40 | 51.00 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P00175000 | 2024-06-24 9:36AM EDT | 2024-07-19 | 51.55 | 50.95 | 51.85 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240726P00175000 | 2024-06-17 10:40AM EDT | 2024-07-26 | 44.30 | 51.00 | 51.80 | 0.00 | - | - | 0 | 0.00% |
| NVDA240802P00175000 | 2024-06-20 1:55PM EDT | 2024-08-02 | 44.00 | 51.15 | 51.70 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P00175000 | 2024-06-26 2:14PM EDT | 2024-08-16 | 51.43 | 51.30 | 51.65 | +1.50 | +3.00% | 478 | 376 | 0.00% |
| NVDA240920P00175000 | 2024-06-26 1:07PM EDT | 2024-09-20 | 52.18 | 52.10 | 52.40 | -2.97 | -5.39% | 33 | 326 | 41.33% |
| NVDA241018P00175000 | 2024-06-24 2:19PM EDT | 2024-10-18 | 56.75 | 52.15 | 52.80 | 0.00 | - | 1 | 1 | 40.65% |
| NVDA241115P00175000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 89.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00175000 | 2024-06-18 3:40PM EDT | 2024-12-20 | 44.55 | 53.80 | 54.40 | 0.00 | - | 5 | 8 | 42.46% |
| NVDA250117P00175000 | 2024-06-21 9:30AM EDT | 2025-01-17 | 50.10 | 54.40 | 54.85 | 0.00 | - | 1 | 1 | 41.49% |
| NVDA250221P00175000 | 2024-06-26 12:44PM EDT | 2025-02-21 | 55.30 | 55.00 | 55.45 | +4.30 | +8.43% | 1 | 2 | 40.70% |
| NVDA250620P00175000 | 2024-06-05 12:59PM EDT | 2025-06-20 | 0.60 | 47.30 | 56.35 | 0.00 | - | 2 | 0 | 35.96% |
| NVDA250919P00175000 | 2024-06-20 10:24AM EDT | 2025-09-19 | 50.82 | 58.90 | 60.50 | 0.00 | - | - | 6 | 41.60% |
| NVDA251219P00175000 | 2024-06-20 12:55PM EDT | 2025-12-19 | 55.35 | 59.15 | 62.65 | 0.00 | - | 1 | 145 | 41.99% |
| NVDA260116P00175000 | 2024-06-18 1:07PM EDT | 2026-01-16 | 60.00 | 60.50 | 63.10 | +5.95 | +11.01% | 5 | 6 | 41.75% |
| NVDA260618P00175000 | 2024-06-24 2:23PM EDT | 2026-06-18 | 68.14 | 62.00 | 64.35 | 0.00 | - | 3 | 520 | 39.03% |
| NVDA261218P00175000 | 2024-06-26 10:29AM EDT | 2026-12-18 | 65.00 | 63.65 | 66.40 | -0.90 | -1.37% | 45 | 592 | 37.67% |
© 2024 Yahoo. Todos os direitos reservados.