Mercado fechará em 1 h
BOVESPA
122.464,07 +132,68 (+0,11%) 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
2.310,80 -20,00 (-0,86%) Bitcoin USD
60.922,95 -1.234,42 (-1,99%)
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:228.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00228000 | 2024-06-26 2:19PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 298 | 13,012 | 85.16% |
| NVDA240816C00228000 | 2024-06-26 2:23PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 342 | 8,569 | 68.36% |
| NVDA240920C00228000 | 2024-06-26 12:57PM EDT | 2024-09-20 | 0.48 | 0.47 | 0.49 | +0.02 | +4.35% | 16 | 6,823 | 64.16% |
| NVDA241018C00228000 | 2024-06-26 9:38AM EDT | 2024-10-18 | 0.93 | 0.74 | 0.78 | +0.29 | +45.31% | 25 | 1,209 | 60.35% |
| NVDA241115C00228000 | 2024-06-26 11:35AM EDT | 2024-11-15 | 1.18 | 1.17 | 1.23 | +0.20 | +20.41% | 102 | 663 | 59.00% |
| NVDA241220C00228000 | 2024-06-25 3:13PM EDT | 2024-12-20 | 1.96 | 1.87 | 1.94 | +0.26 | +15.29% | 5 | 2,086 | 58.31% |
| NVDA250117C00228000 | 2024-06-26 11:12AM EDT | 2025-01-17 | 2.28 | 2.31 | 2.36 | +0.20 | +9.62% | 3 | 6,141 | 56.82% |
| NVDA250221C00228000 | 2024-06-26 10:39AM EDT | 2025-02-21 | 3.40 | 3.05 | 3.20 | +0.55 | +19.30% | 5 | 662 | 56.47% |
| NVDA250321C00228000 | 2024-06-24 2:22PM EDT | 2025-03-21 | 3.10 | 3.65 | 3.80 | 0.00 | - | 35 | 977 | 55.99% |
| NVDA250620C00228000 | 2024-06-26 11:08AM EDT | 2025-06-20 | 6.05 | 5.90 | 6.05 | +0.75 | +14.15% | 18 | 3,633 | 55.57% |
| NVDA250919C00228000 | 2024-06-25 12:40PM EDT | 2025-09-19 | 8.65 | 8.25 | 8.45 | -1.06 | -10.92% | 3 | 216 | 55.48% |
| NVDA251219C00228000 | 2024-06-26 11:13AM EDT | 2025-12-19 | 10.70 | 10.65 | 10.85 | +0.43 | +4.19% | 2 | 828 | 55.51% |
| NVDA260116C00228000 | 2024-06-25 2:22PM EDT | 2026-01-16 | 11.50 | 11.30 | 11.45 | 0.00 | - | 115 | 454 | 55.32% |
| NVDA260618C00228000 | 2024-06-26 1:18PM EDT | 2026-06-18 | 15.65 | 15.25 | 15.45 | +1.39 | +9.75% | 1 | 199 | 55.55% |
| NVDA261218C00228000 | 2024-06-26 12:52PM EDT | 2026-12-18 | 20.05 | 19.70 | 19.95 | +1.95 | +10.77% | 27 | 42,133 | 55.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00228000 | 2024-06-05 9:35AM EDT | 2024-07-19 | 110.07 | 104.20 | 105.05 | 0.00 | - | - | 0 | 97.46% |
| NVDA240816P00228000 | 2024-05-31 11:26AM EDT | 2024-08-16 | 118.84 | 104.45 | 105.45 | 0.00 | - | - | 0 | 83.40% |
| NVDA241018P00228000 | 2024-06-20 10:46AM EDT | 2024-10-18 | 89.60 | 104.35 | 105.10 | 0.00 | - | - | 0 | 47.17% |
| NVDA250117P00228000 | 2024-06-06 9:52AM EDT | 2025-01-17 | 106.01 | 104.30 | 105.10 | 0.00 | - | - | 0 | 35.40% |
| NVDA250620P00228000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 108.39 | 103.90 | 108.10 | 0.00 | - | - | 0 | 46.34% |
| NVDA250919P00228000 | 2024-05-30 11:40AM EDT | 2025-09-19 | 114.23 | 101.10 | 114.95 | 0.00 | - | - | 0 | 59.25% |
| NVDA251219P00228000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 113.13 | 104.50 | 107.20 | 0.00 | - | - | 0 | 34.81% |
| NVDA260116P00228000 | 2024-05-30 12:35PM EDT | 2026-01-16 | 114.11 | 103.00 | 115.75 | 0.00 | - | - | 0 | 54.27% |
| NVDA261218P00228000 | 2024-06-21 2:02PM EDT | 2026-12-18 | 105.45 | 105.70 | 110.05 | 0.00 | - | 2 | 1,004 | 33.46% |
© 2024 Yahoo. Todos os direitos reservados.