Mercado fechará em 59 mins
BOVESPA
122.484,83 +153,44 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.457,74 -146,31 (-0,28%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.311,30 -19,50 (-0,84%) Bitcoin USD
60.922,95 -1.234,42 (-1,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:01PM EDT. Mercado aberto.
Preço de exercício:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00035000 | 2024-06-26 11:09AM EDT | 2024-06-28 | 87.90 | 88.20 | 88.55 | +2.90 | +3.41% | 1 | 24 | 710.94% |
| NVDA240719C00035000 | 2024-06-21 2:36PM EDT | 2024-07-19 | 91.70 | 88.45 | 88.70 | 0.00 | - | 15 | 820 | 269.92% |
| NVDA240816C00035000 | 2024-06-26 1:59PM EDT | 2024-08-16 | 89.45 | 88.55 | 88.95 | -9.08 | -9.22% | 10 | 497 | 192.38% |
| NVDA240920C00035000 | 2024-06-26 10:54AM EDT | 2024-09-20 | 90.68 | 88.80 | 89.20 | -0.34 | -0.37% | 1 | 1,343 | 157.37% |
| NVDA241018C00035000 | 2024-06-24 3:50PM EDT | 2024-10-18 | 84.50 | 88.90 | 89.50 | 0.00 | - | 14 | 89 | 142.19% |
| NVDA241115C00035000 | 2024-06-20 10:06AM EDT | 2024-11-15 | 105.00 | 88.95 | 89.70 | 0.00 | - | 10 | 239 | 130.27% |
| NVDA241220C00035000 | 2024-06-18 1:28PM EDT | 2024-12-20 | 87.23 | 89.20 | 89.85 | -14.77 | -14.48% | 1 | 1,915 | 120.56% |
| NVDA250117C00035000 | 2024-06-25 3:43PM EDT | 2025-01-17 | 92.40 | 89.55 | 90.15 | +6.32 | +7.34% | 18 | 8,018 | 117.31% |
| NVDA250221C00035000 | 2024-05-30 3:37PM EDT | 2025-02-21 | 78.53 | 89.70 | 90.45 | 0.00 | - | 1 | 70 | 111.60% |
| NVDA250321C00035000 | 2024-06-17 10:03AM EDT | 2025-03-21 | 98.73 | 89.85 | 90.70 | 0.00 | - | 1 | 30 | 108.15% |
| NVDA250620C00035000 | 2024-06-25 10:01AM EDT | 2025-06-20 | 90.13 | 90.15 | 91.25 | +2.23 | +2.54% | 1 | 2,402 | 97.88% |
| NVDA251219C00035000 | 2024-06-20 9:32AM EDT | 2025-12-19 | 107.35 | 90.85 | 93.10 | 0.00 | - | 40 | 2,723 | 89.37% |
| NVDA260116C00035000 | 2024-06-24 10:18AM EDT | 2026-01-16 | 91.58 | 91.65 | 92.85 | 0.00 | - | 10 | 1,386 | 89.03% |
| NVDA260618C00035000 | 2024-06-14 1:46PM EDT | 2026-06-18 | 101.87 | 91.80 | 94.15 | 0.00 | - | 10 | 492 | 83.29% |
| NVDA261218C00035000 | 2024-06-26 11:09AM EDT | 2026-12-18 | 94.20 | 93.85 | 95.85 | +4.20 | +4.67% | 2 | 2,784 | 83.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00035000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 437.50% |
| NVDA240719P00035000 | 2024-06-21 11:37AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,427 | 153.13% |
| NVDA240816P00035000 | 2024-06-26 2:45PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.04 | +0.02 | - | 1 | 3,006 | 120.31% |
| NVDA240920P00035000 | 2024-06-24 3:48PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | 0.00 | - | 21 | 17,681 | 100.00% |
| NVDA241018P00035000 | 2024-06-25 11:10AM EDT | 2024-10-18 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 10 | 10,389 | 91.21% |
| NVDA241115P00035000 | 2024-06-26 10:18AM EDT | 2024-11-15 | 0.09 | 0.07 | 0.10 | 0.00 | - | 8 | 995 | 83.01% |
| NVDA241220P00035000 | 2024-06-26 2:45PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 105 | 14,634 | 76.37% |
| NVDA250117P00035000 | 2024-06-24 3:59PM EDT | 2025-01-17 | 0.15 | 0.13 | 0.16 | 0.00 | - | 103 | 42,865 | 74.02% |
| NVDA250221P00035000 | 2024-06-20 11:21AM EDT | 2025-02-21 | 0.14 | 0.14 | 0.19 | 0.00 | - | 100 | 946 | 69.63% |
| NVDA250321P00035000 | 2024-06-24 9:30AM EDT | 2025-03-21 | 0.20 | 0.18 | 0.23 | 0.00 | - | 6 | 1,220 | 67.92% |
| NVDA250620P00035000 | 2024-06-24 2:49PM EDT | 2025-06-20 | 0.34 | 0.29 | 0.34 | 0.00 | - | 11 | 13,199 | 62.60% |
| NVDA251219P00035000 | 2024-06-25 2:46PM EDT | 2025-12-19 | 0.64 | 0.63 | 0.71 | -0.13 | -16.88% | 1 | 14,295 | 58.06% |
| NVDA260116P00035000 | 2024-06-21 2:26PM EDT | 2026-01-16 | 0.75 | 0.70 | 0.77 | 0.00 | - | 41 | 18,422 | 57.62% |
| NVDA260618P00035000 | 2024-06-26 11:23AM EDT | 2026-06-18 | 1.07 | 1.05 | 1.15 | -0.16 | -13.01% | 2 | 3,605 | 55.47% |
| NVDA261218P00035000 | 2024-06-26 10:55AM EDT | 2026-12-18 | 1.38 | 1.44 | 1.57 | -0.24 | -14.81% | 1 | 4,180 | 53.13% |
© 2024 Yahoo. Todos os direitos reservados.