Mercado fechará em 1 h
BOVESPA
122.464,07 +132,68 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.448,74 -155,31 (-0,30%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,80 -20,00 (-0,86%) Bitcoin USD
60.922,95 -1.234,42 (-1,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:00PM EDT. Mercado aberto.
Preço de exercício:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00255000 | 2024-06-26 2:35PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 2,134 | 93.75% |
| NVDA240816C00255000 | 2024-06-26 1:43PM EDT | 2024-08-16 | 0.06 | 0.07 | 0.09 | -0.02 | -25.00% | 121 | 1,000 | 75.20% |
| NVDA240920C00255000 | 2024-06-26 2:16PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.27 | +0.02 | +8.00% | 135 | 1,523 | 67.24% |
| NVDA241018C00255000 | 2024-06-26 2:38PM EDT | 2024-10-18 | 0.44 | 0.42 | 0.45 | +0.06 | +15.79% | 16 | 370 | 62.79% |
| NVDA241115C00255000 | 2024-06-26 12:12PM EDT | 2024-11-15 | 0.72 | 0.69 | 0.72 | +0.17 | +30.91% | 36 | 309 | 60.79% |
| NVDA241220C00255000 | 2024-06-26 2:00PM EDT | 2024-12-20 | 1.19 | 1.17 | 1.21 | +0.18 | +17.82% | 55 | 1,117 | 59.79% |
| NVDA250117C00255000 | 2024-06-26 2:34PM EDT | 2025-01-17 | 1.48 | 1.47 | 1.50 | +0.25 | +20.33% | 297 | 866 | 58.02% |
| NVDA250221C00255000 | 2024-06-25 1:01PM EDT | 2025-02-21 | 2.00 | 2.00 | 2.06 | 0.00 | - | 7 | 128 | 57.25% |
| NVDA250321C00255000 | 2024-06-26 2:20PM EDT | 2025-03-21 | 2.50 | 2.43 | 2.50 | +0.44 | +21.36% | 81 | 2,584 | 56.57% |
| NVDA250620C00255000 | 2024-06-26 10:25AM EDT | 2025-06-20 | 4.65 | 4.15 | 4.30 | +1.04 | +28.81% | 1 | 904 | 55.84% |
| NVDA250919C00255000 | 2024-06-26 12:47PM EDT | 2025-09-19 | 6.20 | 6.10 | 6.25 | +0.70 | +12.73% | 1 | 101 | 55.51% |
| NVDA251219C00255000 | 2024-06-24 12:06PM EDT | 2025-12-19 | 8.00 | 8.15 | 8.35 | 0.00 | - | 1 | 169 | 55.44% |
| NVDA260116C00255000 | 2024-06-26 11:55AM EDT | 2026-01-16 | 9.11 | 8.75 | 8.90 | -0.04 | -0.44% | 2 | 1,457 | 55.27% |
| NVDA260618C00255000 | 2024-06-26 11:48AM EDT | 2026-06-18 | 12.65 | 12.30 | 12.55 | +1.39 | +12.34% | 1 | 542 | 55.41% |
| NVDA261218C00255000 | 2024-06-26 9:41AM EDT | 2026-12-18 | 16.80 | 16.50 | 16.75 | +1.05 | +6.67% | 73 | 940 | 55.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00255000 | 2024-06-07 3:32PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 41 | 353 | 0.00% |
| NVDA240816P00255000 | 2024-06-14 11:10AM EDT | 2024-08-16 | 123.37 | 131.15 | 132.05 | 0.00 | - | - | 0 | 75.39% |
| NVDA240920P00255000 | 2024-06-14 11:08AM EDT | 2024-09-20 | 123.38 | 131.25 | 132.15 | 0.00 | - | - | 0 | 64.16% |
| NVDA250117P00255000 | 2024-06-21 12:18PM EDT | 2025-01-17 | 125.13 | 131.20 | 132.15 | 0.00 | - | 9 | 0 | 41.94% |
| NVDA250620P00255000 | 2024-04-23 3:04PM EDT | 2025-06-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| NVDA251219P00255000 | 2024-06-06 1:45PM EDT | 2025-12-19 | 2.08 | 1.75 | 2.76 | 0.00 | - | 2 | 334 | 0.00% |
| NVDA260116P00255000 | 2024-06-20 2:15PM EDT | 2026-01-16 | 124.00 | 130.20 | 135.90 | 0.00 | - | 1 | 5 | 43.65% |
© 2024 Yahoo. Todos os direitos reservados.