Mercado fechará em 1 h 17 min
BOVESPA
122.495,38 +163,99 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.505,17 -98,88 (-0,19%) 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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00180000 | 2024-06-26 2:15PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,801 | 22,743 | 150.00% |
| NVDA240705C00180000 | 2024-06-26 2:28PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 156 | 7,311 | 85.94% |
| NVDA240712C00180000 | 2024-06-26 1:25PM EDT | 2024-07-12 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 223 | 2,841 | 73.44% |
| NVDA240719C00180000 | 2024-06-26 2:25PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 85 | 8,993 | 66.41% |
| NVDA240726C00180000 | 2024-06-26 1:22PM EDT | 2024-07-26 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 233 | 1,294 | 63.28% |
| NVDA240802C00180000 | 2024-06-26 2:21PM EDT | 2024-08-02 | 0.30 | 0.30 | 0.32 | -0.09 | -23.08% | 90 | 1,356 | 61.33% |
| NVDA240816C00180000 | 2024-06-26 2:15PM EDT | 2024-08-16 | 0.60 | 0.57 | 0.59 | -0.07 | -10.45% | 978 | 6,526 | 58.64% |
| NVDA240920C00180000 | 2024-06-26 1:50PM EDT | 2024-09-20 | 1.95 | 1.93 | 1.96 | +0.40 | +25.81% | 329 | 6,431 | 59.60% |
| NVDA241018C00180000 | 2024-06-26 1:32PM EDT | 2024-10-18 | 2.75 | 2.72 | 2.77 | +0.46 | +20.09% | 345 | 1,794 | 57.08% |
| NVDA241115C00180000 | 2024-06-26 2:25PM EDT | 2024-11-15 | 3.75 | 3.75 | 3.80 | +0.45 | +13.64% | 52 | 1,886 | 56.48% |
| NVDA241220C00180000 | 2024-06-26 1:20PM EDT | 2024-12-20 | 5.30 | 5.25 | 5.30 | +1.00 | +23.26% | 112 | 25,780 | 56.77% |
| NVDA250117C00180000 | 2024-06-26 2:25PM EDT | 2025-01-17 | 6.15 | 6.05 | 6.20 | +1.05 | +20.59% | 1,590 | 15,899 | 55.77% |
| NVDA250221C00180000 | 2024-06-26 2:03PM EDT | 2025-02-21 | 7.60 | 7.50 | 7.65 | +1.10 | +16.92% | 396 | 5,973 | 56.04% |
| NVDA250321C00180000 | 2024-06-26 1:11PM EDT | 2025-03-21 | 8.70 | 8.50 | 8.65 | +1.27 | +17.09% | 106 | 5,676 | 55.85% |
| NVDA250620C00180000 | 2024-06-26 1:59PM EDT | 2025-06-20 | 11.98 | 11.75 | 11.90 | +1.76 | +17.22% | 144 | 2,043 | 55.74% |
| NVDA250919C00180000 | 2024-06-26 9:51AM EDT | 2025-09-19 | 16.25 | 14.85 | 15.15 | +2.25 | +16.07% | 1 | 227 | 55.98% |
| NVDA251219C00180000 | 2024-06-26 10:50AM EDT | 2025-12-19 | 18.50 | 17.80 | 18.05 | +1.50 | +8.82% | 4 | 1,306 | 56.11% |
| NVDA260116C00180000 | 2024-06-26 1:42PM EDT | 2026-01-16 | 18.87 | 18.60 | 18.80 | -0.56 | -2.88% | 35 | 12,412 | 56.00% |
| NVDA260618C00180000 | 2024-06-26 2:02PM EDT | 2026-06-18 | 23.40 | 23.20 | 23.45 | +2.10 | +9.86% | 296 | 2,415 | 56.48% |
| NVDA261218C00180000 | 2024-06-26 1:07PM EDT | 2026-12-18 | 28.40 | 28.00 | 28.35 | +1.65 | +6.17% | 96 | 13,511 | 56.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00180000 | 2024-06-18 3:03PM EDT | 2024-06-28 | 44.35 | 56.00 | 56.85 | 0.00 | - | 2 | 0 | 164.84% |
| NVDA240705P00180000 | 2024-06-25 3:55PM EDT | 2024-07-05 | 54.25 | 55.95 | 56.75 | -1.75 | -3.12% | 18 | 0 | 0.00% |
| NVDA240712P00180000 | 2024-06-20 12:22PM EDT | 2024-07-12 | 44.50 | 55.95 | 56.90 | 0.00 | - | - | 0 | 76.56% |
| NVDA240719P00180000 | 2024-06-20 3:39PM EDT | 2024-07-19 | 48.80 | 55.90 | 56.75 | 0.00 | - | 70 | 2 | 0.00% |
| NVDA240726P00180000 | 2024-06-24 11:59AM EDT | 2024-07-26 | 60.56 | 56.00 | 56.80 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240816P00180000 | 2024-06-26 12:01PM EDT | 2024-08-16 | 55.85 | 56.35 | 56.65 | +0.70 | +1.27% | 228 | 915 | 0.00% |
| NVDA240920P00180000 | 2024-06-26 9:34AM EDT | 2024-09-20 | 55.40 | 56.70 | 57.10 | -5.35 | -8.81% | 10 | 969 | 40.16% |
| NVDA241018P00180000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 55.00 | 57.00 | 57.45 | 0.00 | - | 1 | 2 | 40.26% |
| NVDA241115P00180000 | 2024-06-26 11:04AM EDT | 2024-11-15 | 57.60 | 57.50 | 58.05 | +2.00 | +3.60% | 20 | 274 | 41.60% |
| NVDA241220P00180000 | 2024-06-25 12:05PM EDT | 2024-12-20 | 57.00 | 58.15 | 58.75 | +0.45 | +0.80% | 4 | 106 | 41.69% |
| NVDA250117P00180000 | 2024-06-24 3:50PM EDT | 2025-01-17 | 62.90 | 58.60 | 59.25 | 0.00 | - | 15 | 138 | 41.27% |
| NVDA250321P00180000 | 2024-06-24 3:48PM EDT | 2025-03-21 | 63.64 | 59.70 | 60.30 | 0.00 | - | 1 | 9 | 40.21% |
| NVDA250620P00180000 | 2024-06-24 3:50PM EDT | 2025-06-20 | 65.30 | 59.95 | 66.60 | 0.00 | - | 5 | 40 | 51.17% |
| NVDA251219P00180000 | 2024-06-04 2:29PM EDT | 2025-12-19 | 1.07 | 58.65 | 60.60 | 0.00 | - | 6 | 0 | 29.11% |
| NVDA260116P00180000 | 2024-06-26 9:30AM EDT | 2026-01-16 | 63.17 | 63.25 | 68.10 | -4.34 | -6.43% | 1 | 31 | 43.39% |
| NVDA260618P00180000 | 2024-06-24 10:46AM EDT | 2026-06-18 | 70.54 | 64.00 | 68.40 | 0.00 | - | 4 | 80 | 39.01% |
| NVDA261218P00180000 | 2024-06-26 2:23PM EDT | 2026-12-18 | 69.10 | 67.60 | 70.35 | -3.20 | -4.43% | 2 | 77 | 37.57% |
© 2024 Yahoo. Todos os direitos reservados.