Mercado fechará em 53 mins
BOVESPA
122.387,42 +56,03 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.437,73 -166,32 (-0,32%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
60.799,23 -1.456,03 (-2,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:07PM EDT. Mercado aberto.
Preço de exercício:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C02000000 | 2024-06-07 3:56PM EDT | 2024-06-28 | 0.58 | 0.38 | 0.52 | -0.11 | -15.94% | 288 | 853 | 1,129.69% |
| NVDA240705C02000000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 0.79 | 0.76 | 0.80 | -0.29 | -26.85% | 213 | 951 | 656.45% |
| NVDA240712C02000000 | 2024-06-07 3:19PM EDT | 2024-07-12 | 1.21 | 0.78 | 1.25 | +1.21 | - | 6 | - | 518.95% |
| NVDA240719C02000000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 1.45 | 1.32 | 1.48 | -0.30 | -17.14% | 235 | 995 | 454.30% |
| NVDA240726C02000000 | 2024-06-07 3:54PM EDT | 2024-07-26 | 2.00 | 1.00 | 2.00 | +2.00 | - | 7 | - | 403.22% |
| NVDA240816C02000000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 3.15 | 3.05 | 3.25 | -0.55 | -14.86% | 350 | 866 | 344.87% |
| NVDA240920C02000000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 7.90 | 7.65 | 8.00 | -1.08 | -12.03% | 117 | 314 | 310.49% |
| NVDA241018C02000000 | 2024-06-07 2:13PM EDT | 2024-10-18 | 11.20 | 10.80 | 11.25 | -1.75 | -13.51% | 8 | 86 | 289.03% |
| NVDA241115C02000000 | 2024-06-07 2:50PM EDT | 2024-11-15 | 16.50 | 15.70 | 16.30 | -2.50 | -13.16% | 21 | 63 | 281.50% |
| NVDA241220C02000000 | 2024-06-07 3:57PM EDT | 2024-12-20 | 24.30 | 23.65 | 24.45 | -1.80 | -6.90% | 55 | 354 | 279.97% |
| NVDA250117C02000000 | 2024-06-07 3:56PM EDT | 2025-01-17 | 29.15 | 28.65 | 29.40 | -2.30 | -7.31% | 64 | 539 | 274.74% |
| NVDA250221C02000000 | 2024-06-07 1:18PM EDT | 2025-02-21 | 41.00 | 37.40 | 38.70 | +2.73 | +7.13% | 7 | 116 | 277.16% |
| NVDA250321C02000000 | 2024-06-07 2:13PM EDT | 2025-03-21 | 44.47 | 44.45 | 46.00 | -1.28 | -2.80% | 33 | 81 | 279.37% |
| NVDA250620C02000000 | 2024-06-07 3:32PM EDT | 2025-06-20 | 69.49 | 68.75 | 70.00 | -3.88 | -5.29% | 56 | 351 | 293.29% |
| NVDA250919C02000000 | 2024-06-07 10:50AM EDT | 2025-09-19 | 92.10 | 92.35 | 94.95 | +2.10 | +2.33% | 9 | 47 | 321.58% |
| NVDA251219C02000000 | 2024-06-07 3:40PM EDT | 2025-12-19 | 119.00 | 117.25 | 120.15 | +0.20 | +0.17% | 2 | 127 | 421.17% |
| NVDA260116C02000000 | 2024-06-07 3:57PM EDT | 2026-01-16 | 125.40 | 124.00 | 126.10 | -2.00 | -1.57% | 342 | 618 | 0.00% |
| NVDA260618C02000000 | 2024-06-06 11:33AM EDT | 2026-06-18 | 163.00 | 162.90 | 165.50 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA261218C02000000 | 2024-06-07 3:30PM EDT | 2026-12-18 | 206.64 | 204.75 | 208.65 | -4.16 | -1.97% | 212 | 283 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P02000000 | 2024-06-04 12:24PM EDT | 2024-07-19 | 852.57 | 787.85 | 794.40 | +852.57 | - | 3 | 0 | 0.00% |
| NVDA240920P02000000 | 2024-06-05 10:24AM EDT | 2024-09-20 | 803.18 | 789.25 | 793.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P02000000 | 2024-05-29 2:26PM EDT | 2024-11-15 | 850.13 | 787.85 | 795.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P02000000 | 2024-06-05 12:19PM EDT | 2024-12-20 | 801.40 | 788.35 | 797.05 | +801.40 | - | - | 0 | 0.00% |
| NVDA250321P02000000 | 2024-05-29 1:57PM EDT | 2025-03-21 | 853.89 | 789.75 | 803.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P02000000 | 2024-05-29 10:16AM EDT | 2025-06-20 | 869.00 | 795.00 | 808.65 | 0.00 | - | - | 6 | 0.00% |
| NVDA260116P02000000 | 2024-06-04 2:38PM EDT | 2026-01-16 | 856.50 | 811.45 | 828.00 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA261218P02000000 | 2024-06-06 9:33AM EDT | 2026-12-18 | 821.10 | 836.00 | 856.00 | 0.00 | - | 1 | 16 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.