Mercado fechará em 1 h 18 min
BOVESPA
122.504,62 +173,23 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.514,08 -89,97 (-0,17%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.943,66 -995,80 (-1,61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:42PM EDT. Mercado aberto.
Preço de exercício:2280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C02280000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 0.68 | 0.66 | 0.80 | -0.28 | -29.17% | 276 | 1,423 | 435.74% |
| NVDA240816C02280000 | 2024-06-07 3:51PM EDT | 2024-08-16 | 1.75 | 1.62 | 1.77 | -0.26 | -12.94% | 111 | 799 | 327.20% |
| NVDA240920C02280000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.15 | -0.70 | -14.89% | 87 | 1,015 | 285.79% |
| NVDA241018C02280000 | 2024-06-07 1:16PM EDT | 2024-10-18 | 6.25 | 5.40 | 5.85 | +0.10 | +1.63% | 7 | 172 | 262.43% |
| NVDA241115C02280000 | 2024-06-07 3:19PM EDT | 2024-11-15 | 8.35 | 7.75 | 8.50 | -0.30 | -3.47% | 2 | 103 | 251.22% |
| NVDA241220C02280000 | 2024-06-07 12:57PM EDT | 2024-12-20 | 13.80 | 12.50 | 13.25 | -0.15 | -1.08% | 36 | 240 | 246.90% |
| NVDA250117C02280000 | 2024-06-07 1:59PM EDT | 2025-01-17 | 17.13 | 15.80 | 16.35 | -0.57 | -3.22% | 543 | 795 | 241.16% |
| NVDA250221C02280000 | 2024-06-07 3:59PM EDT | 2025-02-21 | 22.30 | 21.45 | 22.70 | -0.66 | -2.87% | 2 | 53 | 241.06% |
| NVDA250321C02280000 | 2024-06-07 3:36PM EDT | 2025-03-21 | 27.40 | 26.85 | 27.65 | -0.53 | -1.90% | 3 | 109 | 241.71% |
| NVDA250620C02280000 | 2024-06-07 3:46PM EDT | 2025-06-20 | 45.70 | 44.50 | 45.85 | -1.30 | -2.77% | 24 | 376 | 246.44% |
| NVDA250919C02280000 | 2024-06-06 2:47PM EDT | 2025-09-19 | 65.79 | 63.65 | 65.85 | 0.00 | - | 20 | 26 | 257.18% |
| NVDA251219C02280000 | 2024-06-07 11:35AM EDT | 2025-12-19 | 83.27 | 84.60 | 86.75 | -4.66 | -5.30% | 2 | 86 | 277.20% |
| NVDA260116C02280000 | 2024-06-07 3:35PM EDT | 2026-01-16 | 91.40 | 90.35 | 92.25 | -0.60 | -0.65% | 5 | 45 | 283.92% |
| NVDA260618C02280000 | 2024-06-07 2:09PM EDT | 2026-06-18 | 125.50 | 125.20 | 127.50 | -1.10 | -0.87% | 11 | 22 | 0.00% |
| NVDA261218C02280000 | 2024-06-07 3:52PM EDT | 2026-12-18 | 165.00 | 163.40 | 167.35 | -3.00 | -1.79% | 170 | 4,395 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P02280000 | 2024-06-05 9:35AM EDT | 2024-07-19 | 1,100.70 | 1,067.45 | 1,075.70 | +1,100.70 | - | - | 0 | 0.00% |
| NVDA240816P02280000 | 2024-05-31 11:26AM EDT | 2024-08-16 | 1,188.40 | 1,067.60 | 1,075.80 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P02280000 | 2024-06-06 9:52AM EDT | 2025-01-17 | 1,060.11 | 1,066.10 | 1,077.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620P02280000 | 2024-06-05 10:30AM EDT | 2025-06-20 | 1,083.90 | 1,064.00 | 1,082.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250919P02280000 | 2024-05-30 11:40AM EDT | 2025-09-19 | 1,142.33 | 1,064.05 | 1,082.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P02280000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 1,131.34 | 1,066.00 | 1,086.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P02280000 | 2024-05-30 12:35PM EDT | 2026-01-16 | 1,141.10 | 1,068.00 | 1,086.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P02280000 | 2024-06-06 10:45AM EDT | 2026-12-18 | 1,083.00 | 1,082.00 | 1,100.00 | +1,083.00 | - | - | 101 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.