Mercado fechará em 1 h 16 min
BOVESPA
122.502,38 +170,99 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.501,50 -102,55 (-0,19%) PETROLEO CRU
80,86 +0,03 (+0,04%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.911,94 -1.036,76 (-1,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:44PM EDT. Mercado aberto.
Preço de exercício:27.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00027000 | 2024-06-24 1:01PM EDT | 2024-07-19 | 93.08 | 96.50 | 96.90 | 0.00 | - | 10 | 320 | 312.89% |
| NVDA240816C00027000 | 2024-06-12 10:08AM EDT | 2024-08-16 | 98.00 | 96.70 | 97.05 | 0.00 | - | - | 70 | 224.41% |
| NVDA240920C00027000 | 2024-06-21 10:03AM EDT | 2024-09-20 | 100.06 | 96.80 | 97.25 | 0.00 | - | 10 | 515 | 180.37% |
| NVDA241018C00027000 | 2024-06-21 10:05AM EDT | 2024-10-18 | 99.48 | 96.85 | 97.70 | 0.00 | - | 10 | 20 | 165.63% |
| NVDA241115C00027000 | 2024-06-18 12:26PM EDT | 2024-11-15 | 108.20 | 97.05 | 97.85 | 0.00 | - | 1 | 21 | 153.47% |
| NVDA241220C00027000 | 2024-06-24 3:57PM EDT | 2024-12-20 | 92.30 | 97.25 | 97.85 | 0.00 | - | 3 | 608 | 139.94% |
| NVDA250117C00027000 | 2024-06-24 2:40PM EDT | 2025-01-17 | 93.65 | 97.40 | 98.20 | 0.00 | - | 15 | 11,055 | 135.30% |
| NVDA250221C00027000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 62.06 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00027000 | 2024-06-17 3:24PM EDT | 2025-06-20 | 107.38 | 97.75 | 99.25 | 0.00 | - | 20 | 3,907 | 112.11% |
| NVDA251219C00027000 | 2024-06-17 11:29AM EDT | 2025-12-19 | 107.06 | 97.95 | 100.65 | 0.00 | - | 10 | 2,040 | 99.29% |
| NVDA260116C00027000 | 2024-06-13 2:43PM EDT | 2026-01-16 | 104.92 | 98.25 | 100.45 | 0.00 | - | 11 | 809 | 97.28% |
| NVDA260618C00027000 | 2024-06-26 2:27PM EDT | 2026-06-18 | 100.25 | 98.70 | 101.45 | -7.51 | -6.97% | 15 | 165 | 92.04% |
| NVDA261218C00027000 | 2024-06-20 11:29AM EDT | 2026-12-18 | 119.80 | 99.00 | 102.75 | 0.00 | - | 20 | 1,115 | 87.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00027000 | 2024-06-26 10:32AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 40 | 1,071 | 142.19% |
| NVDA240920P00027000 | 2024-06-20 11:06AM EDT | 2024-09-20 | 0.02 | 0.02 | 0.05 | 0.00 | - | 20 | 4,987 | 115.63% |
| NVDA241018P00027000 | 2024-06-14 12:40PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 50 | 100.78% |
| NVDA241115P00027000 | 2024-06-11 12:54PM EDT | 2024-11-15 | 0.02 | 0.04 | 0.07 | 0.00 | - | - | 930 | 94.92% |
| NVDA241220P00027000 | 2024-06-26 10:59AM EDT | 2024-12-20 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 4 | 4,690 | 86.72% |
| NVDA250117P00027000 | 2024-06-26 11:54AM EDT | 2025-01-17 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 10 | 4,851 | 82.42% |
| NVDA250221P00027000 | 2024-06-12 9:34AM EDT | 2025-02-21 | 0.06 | 0.07 | 0.16 | 0.00 | - | - | 1,248 | 79.69% |
| NVDA250620P00027000 | 2024-06-25 12:02PM EDT | 2025-06-20 | 0.12 | 0.13 | 0.18 | -0.05 | -29.41% | 2 | 1,260 | 67.77% |
| NVDA251219P00027000 | 2024-06-18 1:58PM EDT | 2025-12-19 | 0.30 | 0.32 | 0.39 | 0.00 | - | 1 | 890 | 62.40% |
| NVDA260116P00027000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 0.38 | 0.37 | 0.42 | 0.00 | - | 10 | 6,001 | 61.91% |
| NVDA260618P00027000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 0.60 | 0.48 | 0.63 | 0.00 | - | 1 | 75 | 58.25% |
| NVDA261218P00027000 | 2024-06-26 1:35PM EDT | 2026-12-18 | 0.78 | 0.75 | 0.85 | -0.08 | -9.30% | 7 | 1,647 | 55.71% |
© 2024 Yahoo. Todos os direitos reservados.