Mercado fechará em 1 h 15 min
BOVESPA
122.519,34 +187,95 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.518,84 -85,21 (-0,16%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,20 -18,60 (-0,80%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
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:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00031000 | 2024-06-26 12:33PM EDT | 2024-06-28 | 93.90 | 92.45 | 92.90 | +6.45 | +7.38% | 6 | 26 | 726.56% |
| NVDA240719C00031000 | 2024-06-25 1:14PM EDT | 2024-07-19 | 93.28 | 92.65 | 92.95 | 0.00 | - | 10 | 425 | 273.44% |
| NVDA240816C00031000 | 2024-06-21 3:12PM EDT | 2024-08-16 | 96.27 | 92.65 | 93.10 | 0.00 | - | 7 | 117 | 191.41% |
| NVDA240920C00031000 | 2024-06-26 10:32AM EDT | 2024-09-20 | 95.00 | 92.95 | 93.35 | +4.65 | +5.15% | 101 | 1,760 | 161.04% |
| NVDA241018C00031000 | 2024-06-21 9:59AM EDT | 2024-10-18 | 96.23 | 92.90 | 93.60 | 0.00 | - | 10 | 140 | 143.60% |
| NVDA241115C00031000 | 2024-06-07 9:30AM EDT | 2024-11-15 | 89.37 | 93.10 | 93.80 | 0.00 | - | - | 250 | 134.52% |
| NVDA241220C00031000 | 2024-06-18 9:32AM EDT | 2024-12-20 | 101.08 | 93.30 | 94.05 | 0.00 | - | 10 | 1,070 | 125.78% |
| NVDA250117C00031000 | 2024-06-17 2:22PM EDT | 2025-01-17 | 102.46 | 93.65 | 94.25 | 0.00 | - | 10 | 9,161 | 122.27% |
| NVDA250221C00031000 | 2024-06-21 10:53AM EDT | 2025-02-21 | 97.10 | 94.00 | 94.55 | 0.00 | - | 10 | 120 | 118.36% |
| NVDA250620C00031000 | 2024-06-18 9:30AM EDT | 2025-06-20 | 102.48 | 94.10 | 95.45 | 0.00 | - | 5 | 1,270 | 102.93% |
| NVDA251219C00031000 | 2024-06-24 11:43AM EDT | 2025-12-19 | 92.77 | 94.95 | 96.70 | 0.00 | - | 5 | 4,645 | 93.07% |
| NVDA260116C00031000 | 2024-06-14 11:22AM EDT | 2026-01-16 | 103.27 | 94.60 | 97.70 | 0.00 | - | 10 | 110 | 93.31% |
| NVDA260618C00031000 | 2024-06-24 2:07PM EDT | 2026-06-18 | 92.53 | 95.35 | 98.00 | 0.00 | - | 15 | 2,673 | 86.39% |
| NVDA261218C00031000 | 2024-06-24 10:29AM EDT | 2026-12-18 | 95.00 | 95.60 | 98.70 | 0.00 | - | 1 | 891 | 79.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00031000 | 2024-05-29 2:11PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2,140 | 168.75% |
| NVDA240816P00031000 | 2024-06-26 1:49PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,514 | 125.78% |
| NVDA240920P00031000 | 2024-06-24 2:29PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 6,444 | 107.03% |
| NVDA241018P00031000 | 2024-06-25 3:08PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.07 | +0.04 | +200.00% | 1 | 111 | 96.48% |
| NVDA241115P00031000 | 2024-06-24 2:14PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.08 | 0.00 | - | 12 | 263 | 88.09% |
| NVDA241220P00031000 | 2024-06-20 3:58PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.11 | 0.00 | - | 300 | 3,103 | 82.03% |
| NVDA250117P00031000 | 2024-06-25 2:23PM EDT | 2025-01-17 | 0.10 | 0.10 | 0.13 | +0.01 | +11.11% | 6 | 12,620 | 78.61% |
| NVDA250221P00031000 | 2024-06-13 11:37AM EDT | 2025-02-21 | 0.08 | 0.10 | 0.17 | 0.00 | - | 1 | 511 | 74.22% |
| NVDA250620P00031000 | 2024-06-25 10:55AM EDT | 2025-06-20 | 0.25 | 0.20 | 0.26 | +0.07 | +38.89% | 2 | 532 | 65.33% |
| NVDA251219P00031000 | 2024-06-24 3:58PM EDT | 2025-12-19 | 0.54 | 0.45 | 0.53 | 0.00 | - | 6 | 10,768 | 60.06% |
| NVDA260116P00031000 | 2024-06-24 3:50PM EDT | 2026-01-16 | 0.58 | 0.52 | 0.57 | 0.00 | - | 6 | 820 | 59.67% |
| NVDA260618P00031000 | 2024-06-25 1:02PM EDT | 2026-06-18 | 0.80 | 0.76 | 0.81 | -0.08 | -9.09% | 1 | 803 | 56.67% |
| NVDA261218P00031000 | 2024-06-26 11:12AM EDT | 2026-12-18 | 1.12 | 1.06 | 1.15 | -0.07 | -5.88% | 4 | 929 | 54.26% |
© 2024 Yahoo. Todos os direitos reservados.