Mercado fechará em 1 h 18 min
BOVESPA
122.502,26 +170,87 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.523,39 -80,66 (-0,15%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,20 -18,60 (-0,80%) Bitcoin USD
60.943,66 -995,80 (-1,61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:41PM EDT. Mercado aberto.
Preço de exercício:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00032000 | 2024-06-21 11:17AM EDT | 2024-06-28 | 96.25 | 91.45 | 91.95 | 0.00 | - | 20 | 30 | 810.94% |
| NVDA240719C00032000 | 2024-06-21 1:17PM EDT | 2024-07-19 | 95.78 | 91.70 | 91.90 | 0.00 | - | 730 | 1,149 | 295.12% |
| NVDA240816C00032000 | 2024-06-25 11:54AM EDT | 2024-08-16 | 93.00 | 91.70 | 92.15 | 0.00 | - | 1 | 41 | 207.13% |
| NVDA240920C00032000 | 2024-06-21 12:55PM EDT | 2024-09-20 | 96.18 | 91.95 | 92.40 | 0.00 | - | 8 | 615 | 169.14% |
| NVDA241018C00032000 | 2024-06-24 9:40AM EDT | 2024-10-18 | 92.40 | 92.05 | 92.85 | 0.00 | - | 2 | 22 | 154.69% |
| NVDA241115C00032000 | 2024-06-12 9:48AM EDT | 2024-11-15 | 93.60 | 92.15 | 92.95 | 0.00 | - | - | 20 | 141.02% |
| NVDA241220C00032000 | 2024-06-24 3:02PM EDT | 2024-12-20 | 89.28 | 92.50 | 93.00 | 0.00 | - | 20 | 570 | 130.32% |
| NVDA250117C00032000 | 2024-06-26 12:53PM EDT | 2025-01-17 | 92.30 | 92.60 | 93.30 | -3.70 | -3.85% | 1 | 4,875 | 124.56% |
| NVDA250221C00032000 | 2024-06-17 12:02AM EDT | 2025-02-21 | 50.74 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250321C00032000 | 2024-06-25 10:32AM EDT | 2025-03-21 | 92.05 | 92.95 | 93.80 | -9.00 | -8.91% | 1 | 52 | 114.94% |
| NVDA250620C00032000 | 2024-06-26 10:22AM EDT | 2025-06-20 | 97.65 | 93.15 | 94.65 | +0.50 | +0.51% | 1 | 1,598 | 105.13% |
| NVDA251219C00032000 | 2024-06-17 11:42AM EDT | 2025-12-19 | 103.45 | 94.10 | 96.20 | 0.00 | - | 14 | 964 | 95.73% |
| NVDA260116C00032000 | 2024-06-14 11:22AM EDT | 2026-01-16 | 102.33 | 94.15 | 95.90 | 0.00 | - | 10 | 240 | 92.42% |
| NVDA260618C00032000 | 2024-05-23 9:43AM EDT | 2026-06-18 | 75.50 | 91.50 | 106.50 | 0.00 | - | - | 280 | 105.85% |
| NVDA261218C00032000 | 2024-06-21 11:08AM EDT | 2026-12-18 | 100.60 | 95.25 | 98.05 | 0.00 | - | 5 | 2,916 | 82.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00032000 | 2024-05-24 12:38PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 462.50% |
| NVDA240719P00032000 | 2024-06-20 11:11AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,648 | 162.50% |
| NVDA240816P00032000 | 2024-06-20 11:11AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 626 | 2,254 | 128.91% |
| NVDA240920P00032000 | 2024-06-20 11:06AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.05 | 0.00 | - | 100 | 14,191 | 104.69% |
| NVDA241018P00032000 | 2024-06-24 3:06PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.08 | 0.00 | - | 10 | 345 | 94.92% |
| NVDA241115P00032000 | 2024-06-25 11:57AM EDT | 2024-11-15 | 0.08 | 0.06 | 0.07 | +0.04 | +100.00% | 1 | 311 | 85.94% |
| NVDA241220P00032000 | 2024-06-26 10:09AM EDT | 2024-12-20 | 0.09 | 0.08 | 0.11 | 0.00 | - | 57 | 7,974 | 80.66% |
| NVDA250117P00032000 | 2024-06-26 1:52PM EDT | 2025-01-17 | 0.12 | 0.11 | 0.13 | 0.00 | - | 3 | 6,970 | 77.15% |
| NVDA250221P00032000 | 2024-06-25 9:45AM EDT | 2025-02-21 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 1 | 675 | 71.68% |
| NVDA250321P00032000 | 2024-06-26 9:30AM EDT | 2025-03-21 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 20 | 8,562 | 68.95% |
| NVDA250620P00032000 | 2024-06-18 9:30AM EDT | 2025-06-20 | 0.19 | 0.22 | 0.28 | 0.00 | - | 40 | 3,670 | 64.65% |
| NVDA251219P00032000 | 2024-06-24 11:23AM EDT | 2025-12-19 | 0.57 | 0.48 | 0.57 | 0.00 | - | 2 | 6,282 | 59.38% |
| NVDA260116P00032000 | 2024-06-24 11:24AM EDT | 2026-01-16 | 0.62 | 0.56 | 0.61 | 0.00 | - | 3 | 2,263 | 59.01% |
| NVDA260618P00032000 | 2024-06-24 9:38AM EDT | 2026-06-18 | 0.96 | 0.82 | 0.93 | 0.00 | - | 22 | 748 | 56.54% |
| NVDA261218P00032000 | 2024-06-26 11:30AM EDT | 2026-12-18 | 1.21 | 1.14 | 1.29 | -0.07 | -5.47% | 1 | 1,152 | 54.09% |
© 2024 Yahoo. Todos os direitos reservados.