Mercado fechará em 1 h 10 min
BOVESPA
122.503,20 +171,81 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.488,28 -115,77 (-0,22%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.311,80 -19,00 (-0,82%) Bitcoin USD
60.954,47 -1.201,07 (-1,93%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
Preço de exercício:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00026000 | 2024-06-25 12:28PM EDT | 2024-06-28 | 98.60 | 97.35 | 97.85 | +3.95 | +4.17% | 3 | 237 | 789.06% |
| NVDA240719C00026000 | 2024-06-07 1:32PM EDT | 2024-07-19 | 95.47 | 97.40 | 97.85 | 0.00 | - | - | 70 | 283.59% |
| NVDA240816C00026000 | 2024-06-25 2:22PM EDT | 2024-08-16 | 98.77 | 97.50 | 97.90 | 0.00 | - | 50 | 70 | 200.98% |
| NVDA240920C00026000 | 2024-06-24 3:37PM EDT | 2024-09-20 | 95.23 | 97.80 | 98.25 | 0.00 | - | 10 | 455 | 175.78% |
| NVDA241018C00026000 | 2024-06-17 12:01AM EDT | 2024-10-18 | 64.16 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241115C00026000 | 2024-06-07 12:09PM EDT | 2024-11-15 | 94.22 | 97.90 | 98.75 | 0.00 | - | - | 10 | 147.90% |
| NVDA241220C00026000 | 2024-06-20 11:46AM EDT | 2024-12-20 | 113.03 | 98.10 | 98.80 | 0.00 | - | 10 | 370 | 136.04% |
| NVDA250117C00026000 | 2024-06-18 9:48AM EDT | 2025-01-17 | 107.00 | 98.30 | 99.05 | 0.00 | - | 1 | 7,200 | 131.89% |
| NVDA250221C00026000 | 2024-05-24 3:42PM EDT | 2025-02-21 | 81.24 | 97.00 | 106.00 | 0.00 | - | - | 20 | 166.70% |
| NVDA250620C00026000 | 2024-06-17 11:59AM EDT | 2025-06-20 | 107.15 | 98.55 | 100.10 | 0.00 | - | 115 | 1,616 | 109.91% |
| NVDA251219C00026000 | 2024-06-13 3:39PM EDT | 2025-12-19 | 105.78 | 98.95 | 101.45 | 0.00 | - | 21 | 1,630 | 98.97% |
| NVDA260116C00026000 | 2024-06-13 11:10AM EDT | 2026-01-16 | 105.31 | 99.10 | 101.35 | 0.00 | - | 1 | 170 | 96.75% |
| NVDA260618C00026000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 116.81 | 99.45 | 102.00 | 0.00 | - | 40 | 380 | 90.10% |
| NVDA261218C00026000 | 2024-06-24 9:34AM EDT | 2026-12-18 | 102.35 | 99.70 | 103.45 | 0.00 | - | 1 | 238 | 86.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00026000 | 2024-06-25 2:11PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 230 | 537.50% |
| NVDA240719P00026000 | 2024-06-10 11:21AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 390 | 187.50% |
| NVDA240816P00026000 | 2024-06-26 10:34AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 866 | 140.63% |
| NVDA240920P00026000 | 2024-06-24 2:32PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 40 | 14,801 | 114.84% |
| NVDA241018P00026000 | 2024-06-21 9:30AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.05 | 0.00 | - | 12 | 82 | 103.13% |
| NVDA241115P00026000 | 2024-06-11 2:18PM EDT | 2024-11-15 | 0.02 | 0.03 | 0.06 | 0.00 | - | - | 350 | 94.92% |
| NVDA241220P00026000 | 2024-06-17 3:31PM EDT | 2024-12-20 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 1,420 | 88.67% |
| NVDA250117P00026000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 0.04 | 0.06 | 0.10 | 0.00 | - | - | 12,836 | 84.57% |
| NVDA250221P00026000 | 2024-06-21 11:01AM EDT | 2025-02-21 | 0.12 | 0.06 | 0.16 | 0.00 | - | 6 | 103 | 81.25% |
| NVDA250620P00026000 | 2024-06-26 10:06AM EDT | 2025-06-20 | 0.12 | 0.12 | 0.18 | -0.03 | -20.00% | 1 | 3,591 | 69.24% |
| NVDA251219P00026000 | 2024-06-18 2:07PM EDT | 2025-12-19 | 0.26 | 0.28 | 0.37 | 0.00 | - | 1 | 6,597 | 63.09% |
| NVDA260116P00026000 | 2024-06-26 10:51AM EDT | 2026-01-16 | 0.33 | 0.32 | 0.39 | -0.03 | -8.33% | 5 | 2,831 | 62.40% |
| NVDA260618P00026000 | 2024-06-25 11:53AM EDT | 2026-06-18 | 0.50 | 0.49 | 0.59 | -0.07 | -12.28% | 200 | 2,296 | 59.42% |
| NVDA261218P00026000 | 2024-06-26 1:35PM EDT | 2026-12-18 | 0.73 | 0.68 | 0.77 | -0.04 | -5.19% | 6 | 1,076 | 56.03% |
© 2024 Yahoo. Todos os direitos reservados.