Mercado fechará em 1 h 13 min
BOVESPA
122.506,06 +174,67 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.499,76 -104,29 (-0,20%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.312,10 -18,70 (-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 02:47PM EDT. Mercado aberto.
Preço de exercício:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00033000 | 2024-06-21 1:43PM EDT | 2024-06-28 | 93.18 | 90.45 | 90.90 | 0.00 | - | 9 | 41 | 653.13% |
| NVDA240719C00033000 | 2024-06-21 1:43PM EDT | 2024-07-19 | 93.32 | 90.45 | 90.95 | 0.00 | - | 29 | 119 | 235.55% |
| NVDA240816C00033000 | 2024-06-25 3:21PM EDT | 2024-08-16 | 92.84 | 90.75 | 91.10 | 0.00 | - | 20 | 429 | 180.27% |
| NVDA240920C00033000 | 2024-06-26 10:57AM EDT | 2024-09-20 | 91.25 | 90.85 | 91.30 | -2.14 | -2.29% | 11 | 675 | 146.97% |
| NVDA241018C00033000 | 2024-06-06 2:08PM EDT | 2024-10-18 | 87.24 | 91.00 | 91.75 | 0.00 | - | - | 30 | 138.57% |
| NVDA241115C00033000 | 2024-06-12 2:02PM EDT | 2024-11-15 | 93.80 | 91.25 | 91.95 | 0.00 | - | - | 30 | 130.27% |
| NVDA241220C00033000 | 2024-06-17 3:29PM EDT | 2024-12-20 | 100.50 | 91.45 | 92.10 | 0.00 | - | 51 | 3,130 | 120.56% |
| NVDA250117C00033000 | 2024-06-24 1:30PM EDT | 2025-01-17 | 87.74 | 91.65 | 92.35 | 0.00 | - | 1 | 11,394 | 116.28% |
| NVDA250221C00033000 | 2024-06-13 3:11PM EDT | 2025-02-21 | 98.04 | 91.80 | 92.60 | 0.00 | - | 1 | 410 | 110.74% |
| NVDA250321C00033000 | 2024-06-10 9:46AM EDT | 2025-03-21 | 88.10 | 91.95 | 92.85 | 0.00 | - | - | 1 | 107.69% |
| NVDA250620C00033000 | 2024-06-26 2:12PM EDT | 2025-06-20 | 92.98 | 92.15 | 93.50 | +3.88 | +4.35% | 10 | 3,302 | 98.05% |
| NVDA251219C00033000 | 2024-06-17 2:43PM EDT | 2025-12-19 | 102.66 | 93.00 | 95.15 | 0.00 | - | 10 | 1,009 | 90.27% |
| NVDA260116C00033000 | 2024-06-21 9:40AM EDT | 2026-01-16 | 97.80 | 93.15 | 94.95 | 0.00 | - | 6 | 324 | 87.84% |
| NVDA260618C00033000 | 2024-06-12 12:31PM EDT | 2026-06-18 | 96.56 | 93.65 | 97.15 | 0.00 | - | - | 50 | 86.52% |
| NVDA261218C00033000 | 2024-06-12 3:44PM EDT | 2026-12-18 | 96.90 | 94.25 | 97.90 | 0.00 | - | - | 320 | 80.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00033000 | 2024-06-21 9:56AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 450.00% |
| NVDA240719P00033000 | 2024-05-24 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,510 | 162.50% |
| NVDA240816P00033000 | 2024-06-24 9:54AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 1,654 | 126.56% |
| NVDA240920P00033000 | 2024-06-24 3:35PM EDT | 2024-09-20 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 4 | 20,672 | 102.34% |
| NVDA241018P00033000 | 2024-06-24 3:32PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.08 | 0.00 | - | 25 | 165 | 93.95% |
| NVDA241115P00033000 | 2024-06-24 3:56PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.08 | 0.00 | - | 12 | 530 | 84.96% |
| NVDA241220P00033000 | 2024-06-21 10:25AM EDT | 2024-12-20 | 0.09 | 0.09 | 0.12 | 0.00 | - | 5 | 2,067 | 80.08% |
| NVDA250117P00033000 | 2024-06-24 11:27AM EDT | 2025-01-17 | 0.14 | 0.12 | 0.14 | 0.00 | - | 10 | 4,929 | 76.37% |
| NVDA250221P00033000 | 2024-06-13 11:35AM EDT | 2025-02-21 | 0.10 | 0.12 | 0.17 | 0.00 | - | 1 | 680 | 71.68% |
| NVDA250321P00033000 | 2024-06-13 12:36PM EDT | 2025-03-21 | 0.14 | 0.15 | 0.20 | 0.00 | - | 11 | 6,290 | 69.53% |
| NVDA250620P00033000 | 2024-06-24 1:48PM EDT | 2025-06-20 | 0.30 | 0.24 | 0.29 | 0.00 | - | 2 | 3,713 | 63.87% |
| NVDA251219P00033000 | 2024-06-24 10:47AM EDT | 2025-12-19 | 0.60 | 0.53 | 0.62 | 0.00 | - | 11 | 22,656 | 59.11% |
| NVDA260116P00033000 | 2024-06-25 10:15AM EDT | 2026-01-16 | 0.65 | 0.59 | 0.66 | 0.00 | - | 1 | 675 | 58.50% |
| NVDA260618P00033000 | 2024-06-25 12:27PM EDT | 2026-06-18 | 0.93 | 0.89 | 1.00 | -0.12 | -11.43% | 42 | 1,295 | 56.27% |
| NVDA261218P00033000 | 2024-06-26 11:14AM EDT | 2026-12-18 | 1.34 | 1.30 | 1.37 | -0.05 | -3.60% | 6 | 1,253 | 54.10% |
© 2024 Yahoo. Todos os direitos reservados.