Mercado fechará em 1 h 17 min
BOVESPA
122.504,62 +173,23 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.513,23 -90,82 (-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:23.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00023000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 109.12 | 100.45 | 101.05 | 0.00 | - | 1 | 29 | 368.16% |
| NVDA240816C00023000 | 2024-06-20 11:08AM EDT | 2024-08-16 | 116.40 | 100.65 | 101.15 | 0.00 | - | 180 | 60 | 259.77% |
| NVDA240920C00023000 | 2024-06-13 3:50PM EDT | 2024-09-20 | 106.94 | 100.65 | 101.20 | 0.00 | - | 1 | 1,482 | 201.95% |
| NVDA241018C00023000 | 2024-06-25 10:35AM EDT | 2024-10-18 | 99.35 | 100.80 | 101.60 | +0.28 | +0.28% | 1 | 23 | 185.94% |
| NVDA241115C00023000 | 2024-06-20 1:21PM EDT | 2024-11-15 | 109.83 | 100.95 | 101.65 | 0.00 | - | 3 | 260 | 169.82% |
| NVDA241220C00023000 | 2024-06-21 3:22PM EDT | 2024-12-20 | 104.43 | 101.10 | 101.80 | 0.00 | - | 20 | 441 | 156.15% |
| NVDA250117C00023000 | 2024-06-26 11:55AM EDT | 2025-01-17 | 102.72 | 101.35 | 101.95 | +4.77 | +4.87% | 1 | 8,559 | 149.76% |
| NVDA250221C00023000 | 2024-06-05 10:04AM EDT | 2025-02-21 | 97.46 | 101.35 | 102.25 | 0.00 | - | - | 50 | 141.48% |
| NVDA250620C00023000 | 2024-06-20 1:39PM EDT | 2025-06-20 | 108.60 | 101.45 | 102.95 | 0.00 | - | 2 | 2,728 | 121.95% |
| NVDA251219C00023000 | 2024-06-21 2:41PM EDT | 2025-12-19 | 105.67 | 101.75 | 104.40 | 0.00 | - | 5 | 2,125 | 109.28% |
| NVDA260116C00023000 | 2024-06-24 1:06PM EDT | 2026-01-16 | 99.00 | 101.85 | 104.15 | 0.00 | - | 13 | 243 | 105.79% |
| NVDA260618C00023000 | 2024-06-17 12:06AM EDT | 2026-06-18 | 57.49 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00023000 | 2024-06-26 1:16PM EDT | 2026-12-18 | 104.50 | 102.30 | 106.20 | -1.50 | -1.42% | 10 | 250 | 93.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00023000 | 2024-06-20 11:06AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 27 | 3,642 | 123.44% |
| NVDA241018P00023000 | 2024-06-17 3:21PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,316 | 1,881 | 109.38% |
| NVDA241115P00023000 | 2024-06-21 9:30AM EDT | 2024-11-15 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 2,618 | 100.78% |
| NVDA241220P00023000 | 2024-06-24 11:37AM EDT | 2024-12-20 | 0.05 | 0.04 | 0.08 | 0.00 | - | 4 | 3,880 | 94.53% |
| NVDA250117P00023000 | 2024-06-26 2:14PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 10 | 26,544 | 87.89% |
| NVDA250221P00023000 | 2024-06-24 12:30PM EDT | 2025-02-21 | 0.05 | 0.05 | 0.08 | 0.00 | - | 13 | 3,404 | 82.03% |
| NVDA250620P00023000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.09 | 0.09 | 0.17 | 0.00 | - | 450 | 3,810 | 73.05% |
| NVDA251219P00023000 | 2024-06-11 2:19PM EDT | 2025-12-19 | 0.18 | 0.22 | 0.28 | 0.00 | - | - | 2,840 | 65.23% |
| NVDA260116P00023000 | 2024-06-11 2:15PM EDT | 2026-01-16 | 0.22 | 0.25 | 0.29 | 0.00 | - | - | 1,540 | 64.36% |
| NVDA260618P00023000 | 2024-06-20 10:36AM EDT | 2026-06-18 | 0.34 | 0.36 | 0.46 | 0.00 | - | 4 | 388 | 61.04% |
| NVDA261218P00023000 | 2024-06-26 1:34PM EDT | 2026-12-18 | 0.52 | 0.52 | 0.60 | -0.05 | -8.77% | 2 | 878 | 57.54% |
© 2024 Yahoo. Todos os direitos reservados.