Mercado fechará em 1 h 9 min
BOVESPA
122.479,61 +148,22 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.476,85 -127,20 (-0,24%) PETROLEO CRU
80,84 +0,01 (+0,01%) OURO
2.310,80 -20,00 (-0,86%) Bitcoin USD
60.954,47 -1.201,07 (-1,93%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:51PM EDT. Mercado aberto.
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00200000 | 2024-06-26 12:21PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,023 | 16,504 | 168.75% |
| NVDA240705C00200000 | 2024-06-26 1:56PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 972 | 14,785 | 101.56% |
| NVDA240712C00200000 | 2024-06-26 2:11PM EDT | 2024-07-12 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 95 | 5,634 | 84.38% |
| NVDA240719C00200000 | 2024-06-26 2:33PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 665 | 15,513 | 74.61% |
| NVDA240726C00200000 | 2024-06-26 12:37PM EDT | 2024-07-26 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 190 | 3,327 | 71.29% |
| NVDA240802C00200000 | 2024-06-26 2:36PM EDT | 2024-08-02 | 0.16 | 0.15 | 0.16 | -0.01 | -6.25% | 434 | 7,141 | 67.38% |
| NVDA240816C00200000 | 2024-06-26 2:30PM EDT | 2024-08-16 | 0.27 | 0.27 | 0.28 | -0.04 | -12.90% | 1,734 | 12,109 | 62.55% |
| NVDA240920C00200000 | 2024-06-26 2:28PM EDT | 2024-09-20 | 1.05 | 1.02 | 1.05 | +0.20 | +23.53% | 1,170 | 9,085 | 61.18% |
| NVDA241018C00200000 | 2024-06-26 2:26PM EDT | 2024-10-18 | 1.57 | 1.52 | 1.57 | +0.32 | +25.60% | 206 | 6,060 | 58.08% |
| NVDA241115C00200000 | 2024-06-26 2:10PM EDT | 2024-11-15 | 2.31 | 2.23 | 2.28 | +0.48 | +26.23% | 65 | 3,661 | 57.09% |
| NVDA241220C00200000 | 2024-06-26 2:33PM EDT | 2024-12-20 | 3.36 | 3.35 | 3.40 | +0.60 | +21.43% | 625 | 6,501 | 57.08% |
| NVDA250117C00200000 | 2024-06-26 2:26PM EDT | 2025-01-17 | 4.04 | 3.95 | 4.10 | +0.74 | +22.42% | 1,298 | 12,154 | 55.90% |
| NVDA250221C00200000 | 2024-06-26 1:45PM EDT | 2025-02-21 | 5.30 | 5.10 | 5.20 | +0.68 | +14.72% | 83 | 1,407 | 55.85% |
| NVDA250321C00200000 | 2024-06-26 12:15PM EDT | 2025-03-21 | 6.10 | 5.95 | 6.05 | +0.90 | +17.31% | 350 | 4,730 | 55.65% |
| NVDA250620C00200000 | 2024-06-26 2:36PM EDT | 2025-06-20 | 8.80 | 8.80 | 8.90 | +1.20 | +15.58% | 208 | 5,913 | 55.48% |
| NVDA250919C00200000 | 2024-06-26 12:59PM EDT | 2025-09-19 | 11.65 | 11.55 | 11.75 | +1.30 | +12.56% | 242 | 862 | 55.48% |
| NVDA251219C00200000 | 2024-06-26 1:57PM EDT | 2025-12-19 | 14.60 | 14.30 | 14.50 | +1.00 | +7.35% | 47 | 2,374 | 55.63% |
| NVDA260116C00200000 | 2024-06-26 2:26PM EDT | 2026-01-16 | 15.16 | 15.05 | 15.25 | -0.59 | -3.75% | 57 | 10,887 | 55.55% |
| NVDA260618C00200000 | 2024-06-26 1:15PM EDT | 2026-06-18 | 19.77 | 19.40 | 19.65 | +1.64 | +9.05% | 2 | 840 | 55.90% |
| NVDA261218C00200000 | 2024-06-26 2:02PM EDT | 2026-12-18 | 24.35 | 24.10 | 24.40 | +2.10 | +9.44% | 224 | 7,416 | 56.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00200000 | 2024-06-26 9:47AM EDT | 2024-06-28 | 72.85 | 75.95 | 76.95 | -6.94 | -8.70% | 51 | 0 | 259.77% |
| NVDA240705P00200000 | 2024-06-11 9:30AM EDT | 2024-07-05 | 74.00 | 76.05 | 77.00 | 0.00 | - | - | 0 | 146.09% |
| NVDA240719P00200000 | 2024-06-21 3:01PM EDT | 2024-07-19 | 73.20 | 76.10 | 77.00 | 0.00 | - | 23 | 0 | 94.34% |
| NVDA240726P00200000 | 2024-06-20 2:47PM EDT | 2024-07-26 | 67.71 | 76.05 | 76.90 | 0.00 | - | - | 0 | 78.42% |
| NVDA240802P00200000 | 2024-06-25 2:30PM EDT | 2024-08-02 | 74.86 | 75.95 | 76.90 | 0.00 | - | 10 | 0 | 70.90% |
| NVDA240816P00200000 | 2024-06-25 2:32PM EDT | 2024-08-16 | 75.03 | 75.90 | 77.05 | 0.00 | - | 14 | 8 | 65.63% |
| NVDA240920P00200000 | 2024-06-26 9:51AM EDT | 2024-09-20 | 73.30 | 76.35 | 76.70 | -8.00 | -9.84% | 2 | 34 | 35.94% |
| NVDA241018P00200000 | 2024-06-24 10:23AM EDT | 2024-10-18 | 77.80 | 76.45 | 76.80 | 0.00 | - | 5 | 311 | 37.70% |
| NVDA241115P00200000 | 2024-06-25 11:00AM EDT | 2024-11-15 | 77.98 | 76.25 | 76.90 | 0.00 | - | 2 | 12 | 36.67% |
| NVDA241220P00200000 | 2024-06-26 11:15AM EDT | 2024-12-20 | 77.05 | 76.90 | 77.35 | -4.57 | -5.60% | 5 | 555 | 39.38% |
| NVDA250117P00200000 | 2024-06-25 3:41PM EDT | 2025-01-17 | 74.59 | 76.90 | 77.50 | -5.66 | -7.05% | 26 | 203 | 38.04% |
| NVDA250221P00200000 | 2024-06-20 3:41PM EDT | 2025-02-21 | 70.60 | 77.30 | 78.00 | 0.00 | - | 10 | 22 | 38.81% |
| NVDA250321P00200000 | 2024-06-26 12:37PM EDT | 2025-03-21 | 77.10 | 77.50 | 78.30 | -4.40 | -5.40% | 1 | 112 | 38.48% |
| NVDA250620P00200000 | 2024-06-24 3:52PM EDT | 2025-06-20 | 83.50 | 75.40 | 81.50 | 0.00 | - | 35 | 91 | 44.79% |
| NVDA250919P00200000 | 2024-06-25 12:33PM EDT | 2025-09-19 | 79.27 | 75.05 | 82.50 | +1.27 | +1.63% | 2 | 2 | 42.59% |
| NVDA251219P00200000 | 2024-06-18 12:34PM EDT | 2025-12-19 | 73.07 | 79.65 | 82.65 | 0.00 | - | 2 | 2 | 39.20% |
| NVDA260116P00200000 | 2024-06-25 3:51PM EDT | 2026-01-16 | 79.90 | 79.95 | 81.95 | 0.00 | - | 1 | 29 | 36.66% |
| NVDA260618P00200000 | 2024-06-17 10:44AM EDT | 2026-06-18 | 78.01 | 80.90 | 85.40 | 0.00 | - | 1 | 1 | 38.99% |
| NVDA261218P00200000 | 2024-06-25 12:30PM EDT | 2026-12-18 | 85.65 | 83.20 | 86.70 | -1.70 | -1.95% | 200 | 218 | 36.82% |
© 2024 Yahoo. Todos os direitos reservados.