Mercado fechará em 1 h
BOVESPA
122.464,07 +132,68 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.451,38 -152,67 (-0,29%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,80 -20,00 (-0,86%) Bitcoin USD
60.896,89 -1.297,65 (-2,09%)
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:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00029000 | 2024-06-21 12:13PM EDT | 2024-06-28 | 100.22 | 94.15 | 94.60 | 0.00 | - | 10 | 10 | 803.13% |
| NVDA240719C00029000 | 2024-06-25 10:19AM EDT | 2024-07-19 | 91.90 | 94.05 | 94.55 | 0.00 | - | 4 | 109 | 273.83% |
| NVDA240816C00029000 | 2024-06-20 10:04AM EDT | 2024-08-16 | 111.01 | 94.35 | 94.85 | 0.00 | - | 1 | 61 | 209.28% |
| NVDA240920C00029000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 97.11 | 94.65 | 95.05 | 0.00 | - | 41 | 673 | 172.95% |
| NVDA241018C00029000 | 2024-06-24 2:02PM EDT | 2024-10-18 | 91.12 | 94.50 | 95.20 | 0.00 | - | 2 | 41 | 150.44% |
| NVDA241115C00029000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 103.84 | 94.85 | 95.60 | 0.00 | - | 2 | 42 | 145.61% |
| NVDA241220C00029000 | 2024-06-17 12:02AM EDT | 2024-12-20 | 67.66 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00029000 | 2024-06-13 9:37AM EDT | 2025-01-17 | 101.19 | 95.35 | 95.90 | 0.00 | - | 10 | 2,895 | 129.44% |
| NVDA250221C00029000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 61.08 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00029000 | 2024-06-21 2:12PM EDT | 2025-06-20 | 100.13 | 95.70 | 97.10 | 0.00 | - | 9 | 1,040 | 108.03% |
| NVDA251219C00029000 | 2024-06-17 3:45PM EDT | 2025-12-19 | 105.83 | 95.80 | 98.60 | 0.00 | - | 10 | 1,855 | 95.47% |
| NVDA260116C00029000 | 2024-06-20 10:05AM EDT | 2026-01-16 | 113.83 | 96.20 | 98.35 | 0.00 | - | 4 | 220 | 93.74% |
| NVDA260618C00029000 | 2024-06-11 12:39PM EDT | 2026-06-18 | 95.36 | 96.40 | 100.10 | 0.00 | - | - | 110 | 90.28% |
| NVDA261218C00029000 | 2024-06-21 9:30AM EDT | 2026-12-18 | 104.00 | 96.90 | 100.35 | 0.00 | - | 1 | 540 | 82.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00029000 | 2024-06-11 3:59PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 2,838 | 134.38% |
| NVDA240920P00029000 | 2024-06-21 9:37AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 5,693 | 110.16% |
| NVDA241018P00029000 | 2024-06-18 10:14AM EDT | 2024-10-18 | 0.02 | 0.03 | 0.06 | 0.00 | - | 10 | 162 | 98.44% |
| NVDA241115P00029000 | 2024-06-24 1:46PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.06 | 0.00 | - | 520 | 2,583 | 89.45% |
| NVDA241220P00029000 | 2024-06-26 10:08AM EDT | 2024-12-20 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 2,000 | 4,820 | 84.57% |
| NVDA250117P00029000 | 2024-06-21 9:43AM EDT | 2025-01-17 | 0.08 | 0.08 | 0.10 | 0.00 | - | 10 | 5,391 | 79.69% |
| NVDA250221P00029000 | 2024-06-25 2:34PM EDT | 2025-02-21 | 0.09 | 0.09 | 0.17 | -0.03 | -25.00% | 7 | 10,514 | 77.15% |
| NVDA250620P00029000 | 2024-06-18 11:19AM EDT | 2025-06-20 | 0.19 | 0.17 | 0.22 | 0.00 | - | 10 | 894 | 66.70% |
| NVDA251219P00029000 | 2024-06-25 12:24PM EDT | 2025-12-19 | 0.41 | 0.38 | 0.46 | +0.05 | +13.89% | 2 | 1,780 | 61.13% |
| NVDA260116P00029000 | 2024-06-25 12:46PM EDT | 2026-01-16 | 0.44 | 0.42 | 0.49 | 0.00 | - | 10 | 7,842 | 60.43% |
| NVDA260618P00029000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 0.70 | 0.64 | 0.70 | 0.00 | - | 1 | 330 | 57.47% |
| NVDA261218P00029000 | 2024-06-26 1:35PM EDT | 2026-12-18 | 0.91 | 0.91 | 1.03 | -0.10 | -9.90% | 6 | 814 | 55.18% |
© 2024 Yahoo. Todos os direitos reservados.