Mercado fechará em 1 h 5 min
BOVESPA
122.502,17 +170,78 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.437,21 -166,84 (-0,32%) PETROLEO CRU
80,80 -0,03 (-0,04%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.917,39 -1.251,28 (-2,01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Preço de exercício:36.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00036000 | 2024-06-10 12:34PM EDT | 2024-07-19 | 86.53 | 87.35 | 87.65 | 0.00 | - | - | 370 | 186.72% |
| NVDA240816C00036000 | 2024-06-21 9:56AM EDT | 2024-08-16 | 89.78 | 87.65 | 88.00 | 0.00 | - | 10 | 165 | 166.11% |
| NVDA240920C00036000 | 2024-06-24 2:43PM EDT | 2024-09-20 | 83.99 | 87.75 | 88.20 | 0.00 | - | 20 | 1,319 | 135.94% |
| NVDA241018C00036000 | 2024-05-29 10:03AM EDT | 2024-10-18 | 77.04 | 87.80 | 88.50 | 0.00 | - | - | 40 | 124.61% |
| NVDA241115C00036000 | 2024-05-31 9:46AM EDT | 2024-11-15 | 77.79 | 88.15 | 88.80 | 0.00 | - | - | 60 | 120.51% |
| NVDA241220C00036000 | 2024-06-21 1:01PM EDT | 2024-12-20 | 92.57 | 88.40 | 88.95 | 0.00 | - | 20 | 1,590 | 112.21% |
| NVDA250117C00036000 | 2024-06-24 11:21AM EDT | 2025-01-17 | 85.97 | 88.55 | 89.15 | 0.00 | - | 8 | 3,142 | 107.45% |
| NVDA250221C00036000 | 2024-06-12 1:31PM EDT | 2025-02-21 | 91.40 | 88.80 | 89.50 | 0.00 | - | - | 60 | 103.93% |
| NVDA250321C00036000 | 2024-05-30 10:36AM EDT | 2025-03-21 | 79.34 | 88.95 | 89.90 | 0.00 | - | - | 330 | 102.05% |
| NVDA250620C00036000 | 2024-06-13 12:52PM EDT | 2025-06-20 | 94.44 | 89.30 | 90.50 | 0.00 | - | 2,501 | 2,799 | 93.29% |
| NVDA251219C00036000 | 2024-06-12 3:24PM EDT | 2025-12-19 | 92.45 | 90.35 | 92.20 | 0.00 | - | - | 3,841 | 86.45% |
| NVDA260116C00036000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 61.10 | 98.60 | 100.85 | 0.00 | - | - | 890 | 133.78% |
| NVDA260618C00036000 | 2024-06-20 10:20AM EDT | 2026-06-18 | 105.20 | 90.60 | 93.40 | 0.00 | - | 10 | 138 | 79.13% |
| NVDA261218C00036000 | 2024-06-26 11:09AM EDT | 2026-12-18 | 93.00 | 91.75 | 94.55 | -8.17 | -8.08% | 1 | 286 | 76.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00036000 | 2024-06-21 1:23PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 2,305 | 159.38% |
| NVDA240816P00036000 | 2024-06-24 10:25AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 5,683 | 117.97% |
| NVDA240920P00036000 | 2024-06-24 3:26PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 13,648 | 99.22% |
| NVDA241018P00036000 | 2024-06-25 1:47PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 515 | 89.45% |
| NVDA241115P00036000 | 2024-06-26 10:14AM EDT | 2024-11-15 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 12 | 900 | 82.03% |
| NVDA241220P00036000 | 2024-06-26 9:43AM EDT | 2024-12-20 | 0.12 | 0.11 | 0.17 | -0.01 | -7.69% | 5 | 6,158 | 77.73% |
| NVDA250117P00036000 | 2024-06-24 10:51AM EDT | 2025-01-17 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 250 | 24,833 | 73.24% |
| NVDA250221P00036000 | 2024-06-11 1:41PM EDT | 2025-02-21 | 0.12 | 0.15 | 0.20 | 0.00 | - | - | 160 | 68.85% |
| NVDA250321P00036000 | 2024-06-18 3:09PM EDT | 2025-03-21 | 0.17 | 0.19 | 0.24 | 0.00 | - | 50 | 187 | 67.09% |
| NVDA250620P00036000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.30 | 0.31 | 0.37 | 0.00 | - | 20 | 43,690 | 62.16% |
| NVDA251219P00036000 | 2024-06-24 3:46PM EDT | 2025-12-19 | 0.85 | 0.68 | 0.76 | 0.00 | - | 10 | 4,633 | 57.72% |
| NVDA260116P00036000 | 2024-06-21 2:04PM EDT | 2026-01-16 | 0.80 | 0.75 | 0.82 | 0.00 | - | 51 | 1,323 | 57.23% |
| NVDA260618P00036000 | 2024-06-24 3:34PM EDT | 2026-06-18 | 1.28 | 1.11 | 1.22 | 0.00 | - | 83 | 723 | 55.09% |
| NVDA261218P00036000 | 2024-06-24 3:53PM EDT | 2026-12-18 | 1.79 | 1.54 | 1.67 | 0.00 | - | 4 | 428 | 52.91% |
© 2024 Yahoo. Todos os direitos reservados.