Mercado fechará em 1 h 5 min
BOVESPA
122.502,17 +170,78 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.445,48 -158,57 (-0,30%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.917,39 -1.251,28 (-2,01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Preço de exercício:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00215000 | 2024-06-26 10:51AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,429 | 187.50% |
| NVDA240705C00215000 | 2024-06-26 2:39PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 549 | 103.13% |
| NVDA240712C00215000 | 2024-06-26 1:41PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 184 | 357 | 92.19% |
| NVDA240719C00215000 | 2024-06-26 2:39PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 266 | 3,293 | 77.34% |
| NVDA240726C00215000 | 2024-06-26 1:00PM EDT | 2024-07-26 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 2 | 46 | 75.20% |
| NVDA240802C00215000 | 2024-06-26 1:33PM EDT | 2024-08-02 | 0.10 | 0.08 | 0.16 | -0.03 | -23.08% | 24 | 48 | 73.05% |
| NVDA240816C00215000 | 2024-06-26 1:55PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.17 | -0.01 | -5.26% | 80 | 810 | 65.14% |
| NVDA240920C00215000 | 2024-06-26 2:34PM EDT | 2024-09-20 | 0.69 | 0.67 | 0.69 | +0.12 | +21.05% | 13 | 1,424 | 62.65% |
| NVDA241018C00215000 | 2024-06-26 1:01PM EDT | 2024-10-18 | 1.01 | 1.02 | 1.06 | +0.05 | +5.21% | 12 | 139 | 59.03% |
| NVDA241115C00215000 | 2024-06-26 10:09AM EDT | 2024-11-15 | 1.96 | 1.56 | 1.60 | +0.53 | +37.06% | 1 | 1,068 | 57.79% |
| NVDA241220C00215000 | 2024-06-26 9:30AM EDT | 2024-12-20 | 2.70 | 2.41 | 2.47 | +0.65 | +31.71% | 1 | 480 | 57.36% |
| NVDA250117C00215000 | 2024-06-26 1:29PM EDT | 2025-01-17 | 3.00 | 2.94 | 3.00 | +0.50 | +20.00% | 15 | 846 | 56.08% |
| NVDA250221C00215000 | 2024-06-26 11:02AM EDT | 2025-02-21 | 3.96 | 3.85 | 4.00 | +0.46 | +13.14% | 74 | 164 | 55.98% |
| NVDA250321C00215000 | 2024-06-26 12:35PM EDT | 2025-03-21 | 4.85 | 4.55 | 4.70 | +0.15 | +3.19% | 2 | 179 | 55.60% |
| NVDA250620C00215000 | 2024-06-24 12:41PM EDT | 2025-06-20 | 6.60 | 7.05 | 7.20 | 0.00 | - | 5 | 360 | 55.26% |
| NVDA250919C00215000 | 2024-06-21 3:42PM EDT | 2025-09-19 | 10.75 | 9.60 | 9.80 | -0.25 | -2.27% | 1 | 142 | 55.23% |
| NVDA251219C00215000 | 2024-06-25 10:19AM EDT | 2025-12-19 | 12.05 | 12.20 | 12.40 | -2.15 | -15.14% | 30 | 172 | 55.40% |
| NVDA260116C00215000 | 2024-06-26 10:44AM EDT | 2026-01-16 | 13.50 | 12.85 | 13.05 | +1.50 | +12.50% | 1 | 126 | 55.20% |
| NVDA260618C00215000 | 2024-06-20 1:41PM EDT | 2026-06-18 | 20.53 | 17.00 | 17.40 | 0.00 | - | 10 | 21 | 55.62% |
| NVDA261218C00215000 | 2024-06-26 11:15AM EDT | 2026-12-18 | 21.80 | 21.65 | 21.90 | +1.85 | +9.27% | 63 | 615 | 55.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00215000 | 2024-05-20 9:38AM EDT | 2024-07-19 | 0.03 | 85.05 | 87.55 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240920P00215000 | 2024-06-05 2:36PM EDT | 2024-09-20 | 93.49 | 91.20 | 92.10 | 0.00 | - | - | 0 | 60.55% |
| NVDA241018P00215000 | 2024-06-20 11:49AM EDT | 2024-10-18 | 77.80 | 91.15 | 92.00 | 0.00 | - | - | 0 | 50.98% |
| NVDA241115P00215000 | 2024-06-13 10:57AM EDT | 2024-11-15 | 87.04 | 91.10 | 92.00 | 0.00 | - | 11 | 0 | 45.73% |
| NVDA241220P00215000 | 2024-06-24 3:37PM EDT | 2024-12-20 | 94.30 | 91.35 | 91.85 | 0.00 | - | 13 | 1 | 38.57% |
| NVDA250117P00215000 | 2024-06-17 10:02AM EDT | 2025-01-17 | 83.67 | 91.30 | 92.05 | 0.00 | - | - | 61 | 38.82% |
| NVDA250221P00215000 | 2024-06-25 10:02AM EDT | 2025-02-21 | 93.40 | 91.80 | 92.30 | -1.75 | -1.84% | 2 | 7 | 38.48% |
| NVDA250321P00215000 | 2024-06-20 12:31PM EDT | 2025-03-21 | 83.42 | 91.60 | 92.40 | 0.00 | - | 5 | 5 | 37.28% |
| NVDA250620P00215000 | 2024-06-05 11:52AM EDT | 2025-06-20 | 0.74 | 82.20 | 91.60 | 0.00 | - | 1 | 0 | 22.46% |
| NVDA251219P00215000 | 2024-05-22 9:33AM EDT | 2025-12-19 | 2.03 | 85.95 | 92.45 | 0.00 | - | 1 | 0 | 26.64% |
| NVDA261218P00215000 | 2024-06-21 9:59AM EDT | 2026-12-18 | 94.48 | 94.95 | 100.05 | 0.00 | - | 1 | 1 | 37.18% |
© 2024 Yahoo. Todos os direitos reservados.