Mercado fechará em 1 h 15 min
BOVESPA
122.518,44 +187,05 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.504,52 -99,53 (-0,19%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,50 -18,30 (-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 02:45PM EDT. Mercado aberto.
Preço de exercício:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00028000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 103.97 | 95.45 | 95.90 | 0.00 | - | - | 1 | 833.59% |
| NVDA240719C00028000 | 2024-06-18 2:26PM EDT | 2024-07-19 | 108.00 | 95.50 | 96.05 | 0.00 | - | 30 | 160 | 306.05% |
| NVDA240816C00028000 | 2024-06-20 11:50AM EDT | 2024-08-16 | 109.95 | 95.70 | 96.15 | 0.00 | - | 60 | 110 | 217.97% |
| NVDA240920C00028000 | 2024-06-24 3:01PM EDT | 2024-09-20 | 92.60 | 95.75 | 96.25 | 0.00 | - | 8 | 282 | 172.02% |
| NVDA241018C00028000 | 2024-06-07 3:24PM EDT | 2024-10-18 | 93.31 | 95.90 | 96.70 | 0.00 | - | - | 0 | 160.35% |
| NVDA241115C00028000 | 2024-06-17 12:01AM EDT | 2024-11-15 | 53.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241220C00028000 | 2024-06-21 10:00AM EDT | 2024-12-20 | 99.90 | 96.35 | 96.90 | 0.00 | - | 3 | 540 | 136.77% |
| NVDA250117C00028000 | 2024-06-21 1:35PM EDT | 2025-01-17 | 99.50 | 96.55 | 97.25 | 0.00 | - | 220 | 22,992 | 132.72% |
| NVDA250221C00028000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 60.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00028000 | 2024-06-21 10:14AM EDT | 2025-06-20 | 101.00 | 96.85 | 98.25 | 0.00 | - | 10 | 1,798 | 109.20% |
| NVDA251219C00028000 | 2024-06-24 10:10AM EDT | 2025-12-19 | 98.57 | 97.15 | 99.65 | 0.00 | - | 2 | 4,997 | 97.22% |
| NVDA260116C00028000 | 2024-06-24 10:09AM EDT | 2026-01-16 | 99.27 | 97.50 | 99.70 | 0.00 | - | 1 | 387 | 96.56% |
| NVDA260618C00028000 | 2024-06-20 9:50AM EDT | 2026-06-18 | 115.93 | 97.90 | 100.65 | 0.00 | - | 7 | 547 | 90.78% |
| NVDA261218C00028000 | 2024-06-20 11:29AM EDT | 2026-12-18 | 118.85 | 98.20 | 102.15 | 0.00 | - | 10 | 275 | 86.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00028000 | 2024-06-11 11:05AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,850 | 181.25% |
| NVDA240816P00028000 | 2024-06-26 1:01PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 50 | 676 | 134.38% |
| NVDA240920P00028000 | 2024-06-21 2:38PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.05 | 0.00 | - | 34 | 9,227 | 113.28% |
| NVDA241018P00028000 | 2024-06-25 1:49PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.06 | +0.04 | +200.00% | 1 | 45 | 99.61% |
| NVDA241115P00028000 | 2024-06-24 2:15PM EDT | 2024-11-15 | 0.04 | 0.04 | 0.07 | 0.00 | - | 6 | 351 | 92.58% |
| NVDA241220P00028000 | 2024-06-25 1:53PM EDT | 2024-12-20 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 60 | 3,650 | 85.94% |
| NVDA250117P00028000 | 2024-06-25 10:59AM EDT | 2025-01-17 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 4 | 10,516 | 81.64% |
| NVDA250221P00028000 | 2024-06-25 11:01AM EDT | 2025-02-21 | 0.09 | 0.08 | 0.13 | -0.01 | -10.00% | 1 | 1,092 | 76.95% |
| NVDA250620P00028000 | 2024-06-13 11:33AM EDT | 2025-06-20 | 0.13 | 0.15 | 0.20 | 0.00 | - | 1 | 1,030 | 67.38% |
| NVDA251219P00028000 | 2024-06-18 1:59PM EDT | 2025-12-19 | 0.32 | 0.33 | 0.43 | 0.00 | - | 1 | 22,373 | 61.62% |
| NVDA260116P00028000 | 2024-06-26 11:08AM EDT | 2026-01-16 | 0.46 | 0.40 | 0.45 | +0.06 | +15.00% | 2 | 2,599 | 61.23% |
| NVDA260618P00028000 | 2024-06-25 10:22AM EDT | 2026-06-18 | 0.70 | 0.59 | 0.69 | +0.06 | +9.38% | 10 | 1,226 | 58.40% |
| NVDA261218P00028000 | 2024-06-25 12:48PM EDT | 2026-12-18 | 0.89 | 0.84 | 0.90 | -0.04 | -4.30% | 1,030 | 4,084 | 55.32% |
© 2024 Yahoo. Todos os direitos reservados.