Mercado fechará em 1 h 14 min
BOVESPA
122.512,27 +180,88 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.505,87 -98,18 (-0,19%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Preço de exercício:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00025000 | 2024-06-07 1:29PM EDT | 2024-07-19 | 96.19 | 98.45 | 98.85 | 0.00 | - | - | 80 | 281.64% |
| NVDA240816C00025000 | 2024-06-24 9:30AM EDT | 2024-08-16 | 95.30 | 98.60 | 98.95 | 0.00 | - | 10 | 130 | 206.64% |
| NVDA240920C00025000 | 2024-06-26 9:49AM EDT | 2024-09-20 | 102.18 | 98.70 | 99.10 | -0.32 | -0.31% | 2 | 1,952 | 168.75% |
| NVDA241018C00025000 | 2024-06-13 11:35AM EDT | 2024-10-18 | 104.05 | 98.80 | 99.45 | 0.00 | - | 10 | 120 | 158.11% |
| NVDA241115C00025000 | 2024-06-03 10:23AM EDT | 2024-11-15 | 89.30 | 98.90 | 99.50 | 0.00 | - | - | 40 | 144.73% |
| NVDA241220C00025000 | 2024-06-21 1:15PM EDT | 2024-12-20 | 103.60 | 99.05 | 99.75 | 0.00 | - | 10 | 860 | 136.04% |
| NVDA250117C00025000 | 2024-06-26 2:05PM EDT | 2025-01-17 | 99.50 | 99.35 | 99.95 | +3.35 | +3.48% | 18 | 15,162 | 132.91% |
| NVDA250221C00025000 | 2024-06-05 10:11AM EDT | 2025-02-21 | 95.66 | 99.45 | 100.20 | 0.00 | - | - | 10 | 126.71% |
| NVDA250620C00025000 | 2024-06-24 3:14PM EDT | 2025-06-20 | 97.02 | 99.65 | 101.00 | 0.00 | - | 25 | 5,461 | 111.67% |
| NVDA251219C00025000 | 2024-06-24 2:47PM EDT | 2025-12-19 | 97.30 | 99.95 | 102.25 | 0.00 | - | 9 | 5,943 | 99.73% |
| NVDA260116C00025000 | 2024-06-25 1:30PM EDT | 2026-01-16 | 102.00 | 100.20 | 102.05 | 0.00 | - | 1 | 927 | 97.51% |
| NVDA260618C00025000 | 2024-06-12 1:39PM EDT | 2026-06-18 | 104.00 | 100.35 | 103.15 | 0.00 | - | 3 | 430 | 92.05% |
| NVDA261218C00025000 | 2024-06-21 3:28PM EDT | 2026-12-18 | 106.00 | 100.65 | 104.35 | 0.00 | - | 27 | 557 | 87.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00025000 | 2024-06-20 11:06AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 10,413 | 140.63% |
| NVDA240920P00025000 | 2024-06-26 1:10PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 63,316 | 119.53% |
| NVDA241018P00025000 | 2024-06-24 2:00PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,479 | 97.66% |
| NVDA241115P00025000 | 2024-06-14 10:27AM EDT | 2024-11-15 | 0.01 | 0.03 | 0.07 | 0.00 | - | 20 | 919 | 98.44% |
| NVDA241220P00025000 | 2024-06-24 3:50PM EDT | 2024-12-20 | 0.06 | 0.05 | 0.07 | 0.00 | - | 11 | 5,877 | 90.23% |
| NVDA250117P00025000 | 2024-06-26 11:59AM EDT | 2025-01-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 30 | 29,030 | 84.57% |
| NVDA250221P00025000 | 2024-06-21 3:21PM EDT | 2025-02-21 | 0.06 | 0.06 | 0.16 | 0.00 | - | 35 | 228 | 83.20% |
| NVDA250620P00025000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 0.15 | 0.11 | 0.16 | -0.01 | -6.25% | 9 | 11,804 | 69.92% |
| NVDA251219P00025000 | 2024-06-25 12:58PM EDT | 2025-12-19 | 0.28 | 0.25 | 0.31 | -0.05 | -15.15% | 33 | 22,996 | 63.18% |
| NVDA260116P00025000 | 2024-06-25 12:47PM EDT | 2026-01-16 | 0.31 | 0.30 | 0.34 | 0.00 | - | 2 | 3,482 | 62.89% |
| NVDA260618P00025000 | 2024-06-24 2:16PM EDT | 2026-06-18 | 0.51 | 0.47 | 0.51 | 0.00 | - | 15 | 1,623 | 59.91% |
| NVDA261218P00025000 | 2024-06-25 2:06PM EDT | 2026-12-18 | 0.67 | 0.65 | 0.70 | -0.03 | -4.29% | 21 | 1,939 | 56.69% |
© 2024 Yahoo. Todos os direitos reservados.