Mercado fechará em 1 h 11 min
BOVESPA
122.485,17 +153,78 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.494,76 -109,29 (-0,21%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,20 -18,60 (-0,80%) Bitcoin USD
60.982,90 -1.090,43 (-1,76%)
(NVDA)
. Moeda em USD.
Adicionar à lista
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00240000 | 2024-06-26 1:14PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 362 | 22,787 | 86.72% |
| NVDA240816C00240000 | 2024-06-26 12:46PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 101 | 2,793 | 71.19% |
| NVDA240920C00240000 | 2024-06-26 12:05PM EDT | 2024-09-20 | 0.37 | 0.36 | 0.38 | +0.02 | +5.71% | 10 | 9,540 | 65.38% |
| NVDA241018C00240000 | 2024-06-26 2:20PM EDT | 2024-10-18 | 0.60 | 0.57 | 0.61 | +0.07 | +13.21% | 2 | 560 | 61.21% |
| NVDA241115C00240000 | 2024-06-26 2:08PM EDT | 2024-11-15 | 0.93 | 0.92 | 0.96 | +0.18 | +24.00% | 52 | 669 | 59.52% |
| NVDA241220C00240000 | 2024-06-26 9:54AM EDT | 2024-12-20 | 1.80 | 1.50 | 1.55 | +0.54 | +42.86% | 13 | 1,600 | 58.62% |
| NVDA250117C00240000 | 2024-06-26 2:11PM EDT | 2025-01-17 | 1.93 | 1.87 | 1.91 | +0.24 | +14.20% | 25 | 2,667 | 57.03% |
| NVDA250221C00240000 | 2024-06-26 10:34AM EDT | 2025-02-21 | 2.80 | 2.59 | 2.62 | +0.56 | +25.00% | 2 | 511 | 56.74% |
| NVDA250321C00240000 | 2024-06-26 12:44PM EDT | 2025-03-21 | 3.15 | 3.05 | 3.20 | +0.32 | +11.31% | 7 | 482 | 56.16% |
| NVDA250620C00240000 | 2024-06-26 12:36PM EDT | 2025-06-20 | 5.30 | 5.05 | 5.15 | +0.65 | +13.98% | 38 | 639 | 55.41% |
| NVDA250919C00240000 | 2024-06-26 1:49PM EDT | 2025-09-19 | 7.44 | 7.25 | 7.40 | +0.62 | +9.09% | 7 | 126 | 55.34% |
| NVDA251219C00240000 | 2024-06-26 12:39PM EDT | 2025-12-19 | 9.67 | 9.50 | 9.65 | +0.64 | +7.09% | 5 | 483 | 55.30% |
| NVDA260116C00240000 | 2024-06-25 3:25PM EDT | 2026-01-16 | 11.30 | 10.15 | 10.30 | +0.70 | +6.60% | 40 | 330 | 55.22% |
| NVDA260618C00240000 | 2024-06-25 9:30AM EDT | 2026-06-18 | 13.21 | 13.85 | 14.15 | -7.54 | -36.34% | 3 | 176 | 55.33% |
| NVDA261218C00240000 | 2024-06-25 1:13PM EDT | 2026-12-18 | 19.63 | 18.30 | 18.60 | +2.77 | +16.43% | 40 | 1,432 | 55.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00240000 | 2024-06-14 11:48AM EDT | 2024-07-19 | 110.05 | 116.05 | 117.00 | 0.00 | - | 3 | 0 | 129.00% |
| NVDA240816P00240000 | 2024-06-10 3:03PM EDT | 2024-08-16 | 118.07 | 116.00 | 117.10 | 0.00 | - | 30 | 0 | 60.16% |
| NVDA240920P00240000 | 2024-06-07 9:30AM EDT | 2024-09-20 | 0.19 | 108.10 | 112.65 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA241018P00240000 | 2024-06-07 11:35AM EDT | 2024-10-18 | 0.26 | 108.25 | 112.70 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA241115P00240000 | 2024-05-23 12:26PM EDT | 2024-11-15 | 0.20 | 110.00 | 112.75 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241220P00240000 | 2024-06-06 3:27PM EDT | 2024-12-20 | 0.45 | 110.00 | 112.85 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P00240000 | 2024-06-07 3:32PM EDT | 2025-01-17 | 0.30 | 110.00 | 112.90 | 0.00 | - | 245 | 0 | 0.00% |
| NVDA250221P00240000 | 2024-06-07 11:50AM EDT | 2025-02-21 | 0.49 | 109.95 | 111.00 | 0.00 | - | 246 | 0 | 0.00% |
| NVDA250321P00240000 | 2024-06-21 12:04PM EDT | 2025-03-21 | 110.05 | 115.95 | 117.00 | 0.00 | - | 20 | 0 | 38.75% |
| NVDA250620P00240000 | 2024-06-06 2:50PM EDT | 2025-06-20 | 119.58 | 110.75 | 119.45 | 0.00 | - | 6 | 0 | 47.80% |
| NVDA250919P00240000 | 2024-06-18 2:01PM EDT | 2025-09-19 | 105.00 | 115.20 | 119.45 | 0.00 | - | 1 | 1 | 42.73% |
| NVDA251219P00240000 | 2024-06-05 10:37AM EDT | 2025-12-19 | 1.99 | 110.30 | 122.00 | 0.00 | - | 1 | 0 | 46.17% |
| NVDA260116P00240000 | 2024-06-06 2:45PM EDT | 2026-01-16 | 119.94 | 115.35 | 125.15 | 0.00 | - | 11 | 0 | 52.05% |
| NVDA260618P00240000 | 2024-06-04 10:18AM EDT | 2026-06-18 | 3.30 | 109.70 | 119.85 | 0.00 | - | 1 | 0 | 34.89% |
| NVDA261218P00240000 | 2024-06-17 10:51AM EDT | 2026-12-18 | 115.23 | 114.20 | 124.70 | 0.00 | - | 4 | 114 | 40.57% |
© 2024 Yahoo. Todos os direitos reservados.