Mercado fechará em 1 h 17 min
BOVESPA
122.493,82 +162,43 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.513,55 -90,50 (-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 02:43PM EDT. Mercado aberto.
Preço de exercício:179.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00179000 | 2024-06-26 9:36AM EDT | 2024-07-19 | 0.15 | 0.12 | 0.13 | 0.00 | - | 2 | 5,835 | 66.41% |
| NVDA240816C00179000 | 2024-06-26 10:26AM EDT | 2024-08-16 | 0.70 | 0.60 | 0.62 | 0.00 | - | 9 | 1,231 | 58.50% |
| NVDA240920C00179000 | 2024-06-26 1:34PM EDT | 2024-09-20 | 1.98 | 1.99 | 2.03 | +0.36 | +22.22% | 1 | 2,079 | 59.50% |
| NVDA241018C00179000 | 2024-06-25 3:39PM EDT | 2024-10-18 | 3.10 | 2.82 | 2.87 | +0.71 | +29.71% | 5 | 993 | 57.12% |
| NVDA241115C00179000 | 2024-06-25 1:04PM EDT | 2024-11-15 | 3.75 | 3.85 | 3.95 | +0.42 | +12.61% | 8 | 914 | 56.56% |
| NVDA241220C00179000 | 2024-06-25 1:00PM EDT | 2024-12-20 | 5.25 | 5.40 | 5.50 | +0.55 | +11.70% | 23 | 1,988 | 56.95% |
| NVDA250117C00179000 | 2024-06-26 1:15PM EDT | 2025-01-17 | 6.30 | 6.20 | 6.35 | +0.65 | +11.50% | 254 | 4,618 | 55.80% |
| NVDA250221C00179000 | 2024-06-21 1:01PM EDT | 2025-02-21 | 9.00 | 7.65 | 7.80 | 0.00 | - | 26 | 3,600 | 56.04% |
| NVDA250321C00179000 | 2024-06-25 11:00AM EDT | 2025-03-21 | 8.45 | 8.70 | 8.80 | +0.50 | +6.29% | 3 | 6,167 | 55.89% |
| NVDA250620C00179000 | 2024-06-25 10:18AM EDT | 2025-06-20 | 12.00 | 11.95 | 12.10 | +1.46 | +13.85% | 2 | 870 | 55.79% |
| NVDA251219C00179000 | 2024-06-25 11:45AM EDT | 2025-12-19 | 18.56 | 18.00 | 18.20 | +2.11 | +12.83% | 2 | 778 | 56.08% |
| NVDA260116C00179000 | 2024-06-24 3:52PM EDT | 2026-01-16 | 19.45 | 18.85 | 19.00 | +2.20 | +12.75% | 2 | 1,670 | 56.05% |
| NVDA260618C00179000 | 2024-06-20 9:40AM EDT | 2026-06-18 | 32.50 | 23.40 | 23.70 | 0.00 | - | 2 | 1,940 | 56.51% |
| NVDA261218C00179000 | 2024-06-24 12:51PM EDT | 2026-12-18 | 27.30 | 28.25 | 28.65 | 0.00 | - | 3 | 2,443 | 56.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00179000 | 2024-06-21 9:49AM EDT | 2024-07-19 | 53.10 | 55.00 | 55.90 | 0.00 | - | 10 | 0 | 65.23% |
| NVDA240816P00179000 | 2024-06-24 12:01PM EDT | 2024-08-16 | 58.60 | 55.30 | 55.70 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA240920P00179000 | 2024-06-06 2:28PM EDT | 2024-09-20 | 59.74 | 55.60 | 56.15 | 0.00 | - | - | 80 | 41.11% |
| NVDA241018P00179000 | 2024-06-17 12:00AM EDT | 2024-10-18 | 89.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115P00179000 | 2024-06-17 12:00AM EDT | 2024-11-15 | 92.56 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220P00179000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 83.44 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117P00179000 | 2024-06-17 12:03AM EDT | 2025-01-17 | 83.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250221P00179000 | 2024-06-17 12:01AM EDT | 2025-02-21 | 86.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321P00179000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 91.25 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620P00179000 | 2024-06-17 12:04AM EDT | 2025-06-20 | 87.48 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00179000 | 2024-06-17 12:05AM EDT | 2025-12-19 | 92.22 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00179000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 89.14 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260618P00179000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 94.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00179000 | 2024-06-18 12:15PM EDT | 2026-12-18 | 62.38 | 65.30 | 70.65 | 0.00 | - | 2 | 12 | 39.11% |
© 2024 Yahoo. Todos os direitos reservados.