Mercado fechará em 1 h
BOVESPA
122.464,07 +132,68 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.443,22 -160,83 (-0,31%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,80 -20,00 (-0,86%) 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 03:00PM EDT. Mercado aberto.
Preço de exercício:21.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00021000 | 2024-06-21 12:59PM EDT | 2024-07-19 | 106.75 | 102.20 | 102.65 | 0.00 | - | 25 | 61 | 346.48% |
| NVDA240816C00021000 | 2024-06-11 2:23PM EDT | 2024-08-16 | 99.97 | 102.15 | 102.85 | 0.00 | - | - | 30 | 242.77% |
| NVDA240920C00021000 | 2024-06-24 11:32AM EDT | 2024-09-20 | 98.87 | 102.50 | 103.00 | 0.00 | - | 6 | 483 | 203.42% |
| NVDA241018C00021000 | 2024-06-26 10:45AM EDT | 2024-10-18 | 104.81 | 102.45 | 103.25 | -10.91 | -9.43% | 2 | 113 | 181.64% |
| NVDA241115C00021000 | 2024-06-07 9:34AM EDT | 2024-11-15 | 98.68 | 102.65 | 103.40 | 0.00 | - | - | 30 | 169.53% |
| NVDA241220C00021000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 81.75 | 102.00 | 111.00 | 0.00 | - | - | 1,960 | 228.22% |
| NVDA250117C00021000 | 2024-06-24 12:05PM EDT | 2025-01-17 | 101.02 | 103.00 | 103.70 | 0.00 | - | 3 | 8,776 | 150.39% |
| NVDA250221C00021000 | 2024-06-05 1:03PM EDT | 2025-02-21 | 100.78 | 102.80 | 103.55 | 0.00 | - | - | 80 | 134.62% |
| NVDA250620C00021000 | 2024-06-11 1:41PM EDT | 2025-06-20 | 100.77 | 103.00 | 104.55 | 0.00 | - | - | 1,096 | 121.61% |
| NVDA251219C00021000 | 2024-06-25 12:47PM EDT | 2025-12-19 | 105.30 | 102.85 | 105.85 | -2.20 | -2.05% | 2 | 840 | 106.76% |
| NVDA260116C00021000 | 2024-06-21 12:13PM EDT | 2026-01-16 | 110.54 | 103.30 | 105.65 | 0.00 | - | 10 | 373 | 105.62% |
| NVDA260618C00021000 | 2024-05-28 1:20PM EDT | 2026-06-18 | 95.46 | 103.10 | 106.95 | 0.00 | - | - | 130 | 99.44% |
| NVDA261218C00021000 | 2024-06-25 10:42AM EDT | 2026-12-18 | 104.30 | 103.55 | 107.45 | -0.72 | -0.69% | 1 | 580 | 92.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00021000 | 2024-06-24 2:53PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2,941 | 127.34% |
| NVDA241018P00021000 | 2024-06-07 9:30AM EDT | 2024-10-18 | 0.01 | 0.01 | 0.03 | 0.00 | - | - | 490 | 110.94% |
| NVDA241115P00021000 | 2024-06-18 12:24PM EDT | 2024-11-15 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 660 | 105.08% |
| NVDA241220P00021000 | 2024-06-18 3:47PM EDT | 2024-12-20 | 0.02 | 0.03 | 0.08 | 0.00 | - | 20 | 2,026 | 98.83% |
| NVDA250117P00021000 | 2024-06-24 3:48PM EDT | 2025-01-17 | 0.04 | 0.05 | 0.07 | 0.00 | - | 5 | 17,172 | 92.58% |
| NVDA250221P00021000 | 2024-06-25 1:39PM EDT | 2025-02-21 | 0.05 | 0.04 | 0.12 | 0.00 | - | 2 | 1,216 | 88.67% |
| NVDA250620P00021000 | 2024-06-11 2:03PM EDT | 2025-06-20 | 0.07 | 0.07 | 0.18 | 0.00 | - | - | 10,741 | 76.66% |
| NVDA251219P00021000 | 2024-06-13 10:53AM EDT | 2025-12-19 | 0.19 | 0.16 | 0.24 | 0.00 | - | 1 | 2,132 | 66.60% |
| NVDA260116P00021000 | 2024-06-26 10:58AM EDT | 2026-01-16 | 0.19 | 0.20 | 0.25 | +0.04 | +26.67% | 120 | 1,550 | 66.02% |
| NVDA260618P00021000 | 2024-06-20 10:33AM EDT | 2026-06-18 | 0.31 | 0.28 | 0.38 | 0.00 | - | 1 | 232 | 62.16% |
| NVDA261218P00021000 | 2024-06-26 1:34PM EDT | 2026-12-18 | 0.46 | 0.41 | 0.50 | +0.09 | +24.32% | 2 | 509 | 58.50% |
© 2024 Yahoo. Todos os direitos reservados.