Mercado fechará em 1 h 1 min
BOVESPA
122.484,72 +153,33 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.453,71 -150,34 (-0,29%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.883,64 -1.290,16 (-2,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Preço de exercício:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00270000 | 2024-06-26 10:20AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 479 | 96.88% |
| NVDA240816C00270000 | 2024-06-26 1:43PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 98 | 1,428 | 76.95% |
| NVDA240920C00270000 | 2024-06-26 2:41PM EDT | 2024-09-20 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 22 | 933 | 68.56% |
| NVDA241018C00270000 | 2024-06-26 2:32PM EDT | 2024-10-18 | 0.33 | 0.31 | 0.34 | +0.01 | +3.13% | 18 | 291 | 64.01% |
| NVDA241115C00270000 | 2024-06-26 1:19PM EDT | 2024-11-15 | 0.55 | 0.53 | 0.55 | +0.08 | +17.02% | 24 | 292 | 61.82% |
| NVDA241220C00270000 | 2024-06-26 1:08PM EDT | 2024-12-20 | 0.93 | 0.92 | 0.94 | +0.16 | +20.78% | 5 | 904 | 60.57% |
| NVDA250117C00270000 | 2024-06-26 2:34PM EDT | 2025-01-17 | 1.18 | 1.15 | 1.19 | +0.21 | +21.65% | 78 | 619 | 58.67% |
| NVDA250221C00270000 | 2024-06-26 10:22AM EDT | 2025-02-21 | 1.92 | 1.60 | 1.67 | +0.52 | +37.14% | 5 | 167 | 57.84% |
| NVDA250321C00270000 | 2024-06-26 2:41PM EDT | 2025-03-21 | 2.00 | 1.97 | 2.02 | +0.30 | +17.65% | 66 | 339 | 57.02% |
| NVDA250620C00270000 | 2024-06-26 12:01PM EDT | 2025-06-20 | 3.55 | 3.45 | 3.60 | +0.50 | +16.39% | 106 | 314 | 56.09% |
| NVDA250919C00270000 | 2024-06-26 1:06PM EDT | 2025-09-19 | 5.35 | 5.20 | 5.40 | +0.35 | +7.00% | 5 | 81 | 55.73% |
| NVDA251219C00270000 | 2024-06-25 10:31AM EDT | 2025-12-19 | 7.15 | 7.05 | 7.25 | +0.45 | +6.72% | 6 | 245 | 55.44% |
| NVDA260116C00270000 | 2024-06-26 1:07PM EDT | 2026-01-16 | 7.75 | 7.65 | 7.80 | -0.35 | -4.32% | 4 | 583 | 55.36% |
| NVDA260618C00270000 | 2024-06-26 2:23PM EDT | 2026-06-18 | 11.15 | 10.95 | 11.20 | +0.50 | +4.69% | 35 | 560 | 55.37% |
| NVDA261218C00270000 | 2024-06-26 12:00PM EDT | 2026-12-18 | 15.45 | 14.90 | 15.15 | +1.65 | +11.96% | 15 | 390 | 55.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00270000 | 2024-06-20 3:37PM EDT | 2024-07-19 | 138.20 | 146.45 | 147.20 | 0.00 | - | 32 | 0 | 126.37% |
| NVDA240816P00270000 | 2024-06-20 10:41AM EDT | 2024-08-16 | 131.50 | 146.45 | 147.50 | 0.00 | - | 1 | 0 | 99.71% |
| NVDA240920P00270000 | 2024-06-06 3:38PM EDT | 2024-09-20 | 0.19 | 0.03 | 0.26 | 0.00 | - | 3 | 521 | 0.00% |
| NVDA241018P00270000 | 2024-06-05 11:36AM EDT | 2024-10-18 | 0.17 | 0.01 | 0.20 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA241115P00270000 | 2024-05-23 3:01PM EDT | 2024-11-15 | 0.23 | 0.06 | 0.55 | 0.00 | - | 5 | 99 | 0.00% |
| NVDA241220P00270000 | 2024-06-20 10:09AM EDT | 2024-12-20 | 130.80 | 146.20 | 147.15 | 0.00 | - | 2 | 0 | 44.82% |
| NVDA250117P00270000 | 2024-06-05 10:27AM EDT | 2025-01-17 | 0.57 | 0.33 | 0.69 | 0.00 | - | 1 | 480 | 0.00% |
| NVDA250221P00270000 | 2024-06-07 11:45AM EDT | 2025-02-21 | 0.75 | 0.25 | 0.99 | +0.02 | +2.74% | 1 | 153 | 0.00% |
| NVDA250620P00270000 | 2024-06-05 3:20PM EDT | 2025-06-20 | 1.47 | 0.84 | 1.49 | 0.00 | - | 8 | 130 | 0.00% |
| NVDA251219P00270000 | 2024-05-28 11:24AM EDT | 2025-12-19 | 2.50 | 1.92 | 2.83 | 0.00 | - | 7 | 90 | 0.00% |
| NVDA260116P00270000 | 2024-06-07 12:46PM EDT | 2026-01-16 | 2.85 | 2.40 | 2.98 | +0.05 | +1.79% | 10 | 584 | 0.00% |
| NVDA260618P00270000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 3.85 | 3.45 | 4.80 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA261218P00270000 | 2024-06-21 10:10AM EDT | 2026-12-18 | 145.35 | 145.65 | 151.45 | 0.00 | - | 10 | 10 | 37.53% |
© 2024 Yahoo. Todos os direitos reservados.