Mercado fechará em 1 h 18 min
BOVESPA
122.504,62 +173,23 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.513,09 -90,96 (-0,17%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,30 -18,50 (-0,79%) 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:178.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00178000 | 2024-06-25 3:54PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.14 | 0.00 | - | 11 | 1,542 | 66.11% |
| NVDA240816C00178000 | 2024-06-26 11:26AM EDT | 2024-08-16 | 0.63 | 0.63 | 0.66 | -0.07 | -10.00% | 4 | 506 | 58.64% |
| NVDA240920C00178000 | 2024-06-26 11:30AM EDT | 2024-09-20 | 2.06 | 2.07 | 2.11 | +0.36 | +21.18% | 4 | 688 | 59.68% |
| NVDA241018C00178000 | 2024-06-26 2:22PM EDT | 2024-10-18 | 2.91 | 2.90 | 2.96 | +0.30 | +11.49% | 1,026 | 747 | 57.21% |
| NVDA241115C00178000 | 2024-06-26 2:01PM EDT | 2024-11-15 | 4.00 | 3.95 | 4.05 | +0.45 | +12.68% | 11 | 2,313 | 56.64% |
| NVDA241220C00178000 | 2024-06-26 12:39PM EDT | 2024-12-20 | 5.60 | 5.45 | 5.60 | +0.65 | +13.13% | 9 | 486 | 56.87% |
| NVDA250117C00178000 | 2024-06-25 2:27PM EDT | 2025-01-17 | 6.94 | 6.35 | 6.45 | +1.57 | +29.24% | 1 | 1,303 | 55.90% |
| NVDA250221C00178000 | 2024-06-25 12:40PM EDT | 2025-02-21 | 8.15 | 7.80 | 7.95 | -2.55 | -23.83% | 18 | 1,181 | 56.17% |
| NVDA250321C00178000 | 2024-06-25 11:13AM EDT | 2025-03-21 | 9.05 | 8.80 | 8.95 | +0.20 | +2.26% | 16 | 865 | 55.93% |
| NVDA250620C00178000 | 2024-06-26 2:05PM EDT | 2025-06-20 | 12.05 | 12.15 | 12.30 | +0.10 | +0.84% | 1 | 123 | 55.97% |
| NVDA251219C00178000 | 2024-06-24 2:31PM EDT | 2025-12-19 | 16.60 | 18.20 | 18.55 | 0.00 | - | 55 | 814 | 56.34% |
| NVDA260116C00178000 | 2024-06-26 11:46AM EDT | 2026-01-16 | 19.20 | 19.00 | 19.20 | -0.80 | -4.00% | 11 | 1,199 | 56.14% |
| NVDA260618C00178000 | 2024-06-13 1:25PM EDT | 2026-06-18 | 24.65 | 23.55 | 23.85 | 0.00 | - | 5 | 325 | 56.55% |
| NVDA261218C00178000 | 2024-06-24 10:40AM EDT | 2026-12-18 | 27.50 | 28.45 | 28.80 | 0.00 | - | 1 | 925 | 56.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00178000 | 2024-06-18 12:47PM EDT | 2024-07-19 | 43.65 | 53.95 | 54.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P00178000 | 2024-05-29 1:18PM EDT | 2024-08-16 | 63.45 | 54.05 | 54.70 | 0.00 | - | - | 0 | 0.00% |
| NVDA240920P00178000 | 2024-06-24 12:02PM EDT | 2024-09-20 | 58.15 | 54.80 | 55.20 | 0.00 | - | 30 | 210 | 38.48% |
| NVDA241018P00178000 | 2024-06-24 1:25PM EDT | 2024-10-18 | 59.35 | 55.00 | 55.70 | 0.00 | - | 1 | 2 | 40.77% |
| NVDA241115P00178000 | 2024-06-12 10:26AM EDT | 2024-11-15 | 52.75 | 55.60 | 56.20 | 0.00 | - | - | 0 | 40.92% |
| NVDA241220P00178000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 92.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00178000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 92.78 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00178000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 85.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00178000 | 2024-06-26 10:14AM EDT | 2025-03-21 | 55.50 | 58.05 | 58.55 | -30.72 | -35.63% | 10 | - | 39.96% |
| NVDA250620P00178000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 86.72 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00178000 | 2024-06-21 2:10PM EDT | 2025-12-19 | 61.00 | 59.85 | 63.15 | 0.00 | - | 1 | 1 | 38.15% |
| NVDA260116P00178000 | 2024-06-21 1:16PM EDT | 2026-01-16 | 62.09 | 61.00 | 68.00 | 0.00 | - | 30 | 30 | 45.98% |
| NVDA260618P00178000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 77.70 | 55.00 | 74.00 | 0.00 | - | - | 10 | 49.83% |
| NVDA261218P00178000 | 2024-06-18 12:15PM EDT | 2026-12-18 | 61.65 | 63.00 | 69.40 | 0.00 | - | 2 | 722 | 38.40% |
© 2024 Yahoo. Todos os direitos reservados.