Mercado fechará em 1 h 1 min
BOVESPA
122.490,64 +159,25 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.450,19 -153,86 (-0,29%) PETROLEO CRU
80,84 +0,01 (+0,01%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
60.883,64 -1.290,16 (-2,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Preço de exercício:24.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00024000 | 2024-06-20 12:53PM EDT | 2024-07-19 | 109.88 | 99.10 | 99.50 | 0.00 | - | 10 | 153 | 309.77% |
| NVDA240816C00024000 | 2024-06-17 2:50PM EDT | 2024-08-16 | 108.56 | 99.30 | 99.85 | 0.00 | - | 10 | 30 | 234.77% |
| NVDA240920C00024000 | 2024-06-26 10:52AM EDT | 2024-09-20 | 100.70 | 99.25 | 99.70 | -2.34 | -2.27% | 12 | 833 | 175.39% |
| NVDA241115C00024000 | 2024-06-20 1:16PM EDT | 2024-11-15 | 109.05 | 99.70 | 100.35 | 0.00 | - | 10 | 50 | 158.40% |
| NVDA241220C00024000 | 2024-06-21 1:39PM EDT | 2024-12-20 | 103.50 | 99.85 | 100.40 | 0.00 | - | 60 | 490 | 144.82% |
| NVDA250117C00024000 | 2024-06-24 12:08PM EDT | 2025-01-17 | 98.15 | 99.85 | 100.50 | 0.00 | - | 2 | 6,077 | 135.89% |
| NVDA250221C00024000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 61.93 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00024000 | 2024-06-21 2:26PM EDT | 2025-06-20 | 104.45 | 100.05 | 101.80 | 0.00 | - | 14 | 4,444 | 115.38% |
| NVDA251219C00024000 | 2024-06-24 11:01AM EDT | 2025-12-19 | 98.25 | 100.60 | 102.85 | 0.00 | - | 14 | 2,464 | 103.17% |
| NVDA260116C00024000 | 2024-06-10 3:49PM EDT | 2026-01-16 | 100.68 | 100.45 | 102.85 | 0.00 | - | - | 570 | 99.83% |
| NVDA260618C00024000 | 2024-06-10 2:36PM EDT | 2026-06-18 | 100.05 | 100.60 | 104.40 | 0.00 | - | - | 142 | 96.22% |
| NVDA261218C00024000 | 2024-06-26 2:42PM EDT | 2026-12-18 | 103.00 | 102.10 | 104.75 | +3.00 | +3.00% | 2 | 234 | 92.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00024000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 660 | 143.75% |
| NVDA240920P00024000 | 2024-06-10 11:22AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 4,550 | 120.31% |
| NVDA241018P00024000 | 2024-06-21 11:44AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 460 | 106.64% |
| NVDA241115P00024000 | 2024-06-12 12:29PM EDT | 2024-11-15 | 0.02 | 0.03 | 0.05 | 0.00 | - | - | 421 | 98.44% |
| NVDA241220P00024000 | 2024-06-26 10:02AM EDT | 2024-12-20 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 20 | 2,497 | 92.19% |
| NVDA250117P00024000 | 2024-06-26 2:14PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 10 | 44,001 | 85.74% |
| NVDA250221P00024000 | 2024-06-21 9:39AM EDT | 2025-02-21 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 2,113 | 84.18% |
| NVDA250620P00024000 | 2024-06-21 10:34AM EDT | 2025-06-20 | 0.15 | 0.10 | 0.17 | 0.00 | - | 1 | 1,684 | 71.58% |
| NVDA251219P00024000 | 2024-06-13 9:41AM EDT | 2025-12-19 | 0.19 | 0.23 | 0.31 | 0.00 | - | 5 | 3,155 | 64.36% |
| NVDA260116P00024000 | 2024-06-26 1:20PM EDT | 2026-01-16 | 0.30 | 0.24 | 0.32 | +0.03 | +11.11% | 9 | 1,069 | 63.09% |
| NVDA260618P00024000 | 2024-06-26 2:02PM EDT | 2026-06-18 | 0.46 | 0.40 | 0.50 | +0.08 | +21.05% | 2 | 331 | 60.45% |
| NVDA261218P00024000 | 2024-06-26 1:34PM EDT | 2026-12-18 | 0.59 | 0.56 | 0.65 | -0.02 | -3.28% | 2 | 809 | 56.86% |
© 2024 Yahoo. Todos os direitos reservados.