Mercado fechará em 1 h 1 min
BOVESPA
122.484,72 +153,33 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.452,40 -151,65 (-0,29%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.896,89 -1.297,65 (-2,09%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Preço de exercício:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00195000 | 2024-06-26 12:10PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,223 | 5,840 | 162.50% |
| NVDA240705C00195000 | 2024-06-26 2:40PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 1,926 | 102.34% |
| NVDA240712C00195000 | 2024-06-26 12:57PM EDT | 2024-07-12 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 34 | 1,100 | 83.20% |
| NVDA240719C00195000 | 2024-06-26 2:29PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 31 | 4,370 | 73.05% |
| NVDA240726C00195000 | 2024-06-26 2:40PM EDT | 2024-07-26 | 0.13 | 0.10 | 0.13 | -0.04 | -25.00% | 9 | 700 | 68.95% |
| NVDA240802C00195000 | 2024-06-26 1:39PM EDT | 2024-08-02 | 0.20 | 0.16 | 0.19 | -0.02 | -9.09% | 25 | 305 | 65.92% |
| NVDA240816C00195000 | 2024-06-26 12:08PM EDT | 2024-08-16 | 0.33 | 0.31 | 0.32 | 0.00 | - | 6 | 1,316 | 61.52% |
| NVDA240920C00195000 | 2024-06-26 12:53PM EDT | 2024-09-20 | 1.17 | 1.20 | 1.22 | +0.19 | +19.39% | 5 | 1,414 | 61.11% |
| NVDA241018C00195000 | 2024-06-26 11:38AM EDT | 2024-10-18 | 1.75 | 1.73 | 1.77 | +0.20 | +12.90% | 60 | 230 | 57.87% |
| NVDA241115C00195000 | 2024-06-25 3:54PM EDT | 2024-11-15 | 2.61 | 2.50 | 2.54 | +0.55 | +26.70% | 1 | 944 | 56.95% |
| NVDA241220C00195000 | 2024-06-26 2:31PM EDT | 2024-12-20 | 3.80 | 3.65 | 3.80 | +0.45 | +13.43% | 18 | 747 | 57.05% |
| NVDA250117C00195000 | 2024-06-26 2:36PM EDT | 2025-01-17 | 4.45 | 4.40 | 4.50 | +0.54 | +13.81% | 26 | 2,735 | 56.04% |
| NVDA250221C00195000 | 2024-06-25 11:45AM EDT | 2025-02-21 | 5.80 | 5.55 | 5.70 | +1.00 | +20.83% | 74 | 539 | 55.98% |
| NVDA250321C00195000 | 2024-06-25 3:43PM EDT | 2025-03-21 | 6.98 | 6.45 | 6.55 | +1.24 | +21.60% | 28 | 273 | 55.75% |
| NVDA250620C00195000 | 2024-06-26 1:48PM EDT | 2025-06-20 | 9.65 | 9.35 | 9.50 | +1.35 | +16.27% | 1 | 1,174 | 55.56% |
| NVDA250919C00195000 | 2024-06-26 11:05AM EDT | 2025-09-19 | 12.20 | 12.15 | 12.35 | +0.78 | +6.83% | 9 | 188 | 55.50% |
| NVDA251219C00195000 | 2024-06-24 3:58PM EDT | 2025-12-19 | 13.55 | 14.95 | 15.20 | 0.00 | - | 12 | 5,040 | 55.73% |
| NVDA260116C00195000 | 2024-06-26 10:04AM EDT | 2026-01-16 | 17.54 | 15.75 | 15.90 | +0.74 | +4.40% | 230 | 1,553 | 55.63% |
| NVDA260618C00195000 | 2024-06-24 2:15PM EDT | 2026-06-18 | 18.76 | 20.05 | 20.45 | 0.00 | - | 11 | 51 | 56.01% |
| NVDA261218C00195000 | 2024-06-25 2:06PM EDT | 2026-12-18 | 25.00 | 24.85 | 25.20 | +1.95 | +8.46% | 4 | 276 | 56.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00195000 | 2024-06-25 11:18AM EDT | 2024-06-28 | 71.00 | 71.45 | 72.30 | -4.98 | -6.55% | 1 | 0 | 248.44% |
| NVDA240816P00195000 | 2024-06-20 11:49AM EDT | 2024-08-16 | 57.35 | 71.40 | 72.40 | 0.00 | - | 20 | 0 | 62.94% |
| NVDA240920P00195000 | 2024-06-20 9:40AM EDT | 2024-09-20 | 56.28 | 71.60 | 72.10 | 0.00 | - | 4 | 5 | 38.28% |
| NVDA241018P00195000 | 2024-06-24 3:43PM EDT | 2024-10-18 | 75.53 | 71.75 | 72.35 | 0.00 | - | 186 | 233 | 41.38% |
| NVDA250117P00195000 | 2024-06-20 3:15PM EDT | 2025-01-17 | 66.00 | 72.60 | 73.20 | 0.00 | - | 1 | 161 | 39.43% |
| NVDA250221P00195000 | 2024-06-11 3:18PM EDT | 2025-02-21 | 74.70 | 72.95 | 73.60 | 0.00 | - | - | 0 | 38.97% |
| NVDA250620P00195000 | 2024-06-25 10:03AM EDT | 2025-06-20 | 76.10 | 72.30 | 77.60 | +0.40 | +0.53% | 2 | 1 | 45.67% |
| NVDA250919P00195000 | 2024-06-11 3:32PM EDT | 2025-09-19 | 76.50 | 73.20 | 80.45 | 0.00 | - | - | 0 | 47.48% |
| NVDA251219P00195000 | 2024-06-05 12:47PM EDT | 2025-12-19 | 1.19 | 67.65 | 73.90 | 0.00 | - | 2 | 0 | 27.16% |
| NVDA261218P00195000 | 2024-06-07 3:36PM EDT | 2026-12-18 | 80.61 | 77.50 | 82.60 | 0.00 | - | - | 20 | 36.78% |
© 2024 Yahoo. Todos os direitos reservados.