Mercado fechará em 1 h 14 min
BOVESPA
122.512,27 +180,88 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.504,69 -99,36 (-0,19%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,10 -18,70 (-0,80%) 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 02:46PM EDT. Mercado aberto.
Preço de exercício:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00185000 | 2024-06-26 2:11PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,379 | 9,835 | 143.75% |
| NVDA240705C00185000 | 2024-06-26 2:11PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 348 | 4,314 | 90.63% |
| NVDA240712C00185000 | 2024-06-26 11:56AM EDT | 2024-07-12 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 67 | 1,708 | 76.17% |
| NVDA240719C00185000 | 2024-06-26 2:06PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 13 | 3,268 | 67.97% |
| NVDA240726C00185000 | 2024-06-26 1:55PM EDT | 2024-07-26 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 496 | 913 | 64.84% |
| NVDA240802C00185000 | 2024-06-26 12:10PM EDT | 2024-08-02 | 0.27 | 0.24 | 0.28 | -0.04 | -12.90% | 446 | 730 | 62.79% |
| NVDA240816C00185000 | 2024-06-26 1:52PM EDT | 2024-08-16 | 0.48 | 0.46 | 0.48 | -0.08 | -14.29% | 89 | 5,143 | 59.28% |
| NVDA240920C00185000 | 2024-06-26 2:19PM EDT | 2024-09-20 | 1.64 | 1.63 | 1.66 | +0.30 | +22.39% | 43 | 3,219 | 59.69% |
| NVDA241018C00185000 | 2024-06-26 10:33AM EDT | 2024-10-18 | 2.59 | 2.35 | 2.39 | +0.49 | +23.33% | 2 | 2,163 | 57.13% |
| NVDA241115C00185000 | 2024-06-26 2:23PM EDT | 2024-11-15 | 3.30 | 3.30 | 3.35 | +0.47 | +16.61% | 9 | 597 | 56.51% |
| NVDA241220C00185000 | 2024-06-26 2:02PM EDT | 2024-12-20 | 4.75 | 4.65 | 4.75 | +0.55 | +13.10% | 19 | 661 | 56.61% |
| NVDA250117C00185000 | 2024-06-26 12:53PM EDT | 2025-01-17 | 5.50 | 5.45 | 5.55 | +0.97 | +21.41% | 9 | 1,333 | 55.59% |
| NVDA250221C00185000 | 2024-06-26 11:40AM EDT | 2025-02-21 | 6.85 | 6.80 | 6.95 | -1.35 | -16.46% | 36 | 381 | 55.82% |
| NVDA250321C00185000 | 2024-06-26 9:52AM EDT | 2025-03-21 | 8.89 | 7.75 | 7.90 | +1.74 | +24.34% | 1 | 1,138 | 55.59% |
| NVDA250620C00185000 | 2024-06-26 12:43PM EDT | 2025-06-20 | 11.15 | 10.90 | 11.05 | +1.15 | +11.50% | 8 | 464 | 55.47% |
| NVDA251219C00185000 | 2024-06-26 12:47PM EDT | 2025-12-19 | 17.00 | 16.85 | 17.10 | -2.02 | -10.62% | 5 | 16,946 | 55.85% |
| NVDA260116C00185000 | 2024-06-25 3:46PM EDT | 2026-01-16 | 18.55 | 17.65 | 17.85 | 0.00 | - | 512 | 1,239 | 55.76% |
| NVDA260618C00185000 | 2024-06-24 3:33PM EDT | 2026-06-18 | 21.25 | 22.05 | 22.35 | 0.00 | - | 3 | 219 | 56.03% |
| NVDA261218C00185000 | 2024-06-26 11:16AM EDT | 2026-12-18 | 27.25 | 27.00 | 27.30 | +2.35 | +9.44% | 1 | 479 | 56.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00185000 | 2024-06-24 10:40AM EDT | 2024-06-28 | 63.85 | 61.00 | 61.75 | 0.00 | - | 1 | 0 | 212.11% |
| NVDA240705P00185000 | 2024-06-26 10:27AM EDT | 2024-07-05 | 59.50 | 60.90 | 61.85 | +14.50 | +32.22% | 82 | 82 | 124.12% |
| NVDA240719P00185000 | 2024-06-20 11:33AM EDT | 2024-07-19 | 46.30 | 61.00 | 61.85 | 0.00 | - | 1 | 0 | 80.18% |
| NVDA240726P00185000 | 2024-06-25 10:06AM EDT | 2024-07-26 | 62.85 | 60.90 | 61.85 | 0.00 | - | 5 | 0 | 70.56% |
| NVDA240816P00185000 | 2024-06-26 12:05PM EDT | 2024-08-16 | 61.15 | 61.20 | 61.55 | -2.63 | -4.12% | 360 | 549 | 0.00% |
| NVDA240920P00185000 | 2024-06-25 9:58AM EDT | 2024-09-20 | 63.20 | 61.35 | 61.90 | -3.35 | -5.03% | 20 | 14 | 43.31% |
| NVDA241018P00185000 | 2024-06-12 1:17PM EDT | 2024-10-18 | 59.00 | 61.75 | 62.35 | 0.00 | - | - | 5 | 44.03% |
| NVDA241115P00185000 | 2024-06-20 10:02AM EDT | 2024-11-15 | 48.15 | 61.95 | 62.70 | 0.00 | - | 1 | 0 | 42.73% |
| NVDA241220P00185000 | 2024-06-21 11:18AM EDT | 2024-12-20 | 59.00 | 62.65 | 63.30 | 0.00 | - | 1 | 1 | 42.35% |
| NVDA250117P00185000 | 2024-06-26 11:02AM EDT | 2025-01-17 | 63.50 | 63.15 | 63.55 | -3.00 | -4.51% | 10 | 20 | 40.75% |
| NVDA250321P00185000 | 2024-06-20 11:53AM EDT | 2025-03-21 | 54.08 | 63.95 | 64.75 | 0.00 | - | - | 2 | 40.71% |
| NVDA250620P00185000 | 2024-03-21 11:13AM EDT | 2025-06-20 | 1.05 | 0.99 | 1.40 | 0.00 | - | 4 | 99 | 0.00% |
| NVDA251219P00185000 | 2024-05-22 9:33AM EDT | 2025-12-19 | 97.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00185000 | 2024-06-17 12:05AM EDT | 2026-01-16 | 95.65 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00185000 | 2024-06-20 12:09PM EDT | 2026-12-18 | 67.57 | 69.95 | 76.50 | 0.00 | - | 4 | 69 | 40.52% |
© 2024 Yahoo. Todos os direitos reservados.