Mercado fechará em 1 h 8 min
BOVESPA
122.472,36 +140,97 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.462,43 -141,62 (-0,27%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.993,91 -991,12 (-1,60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Preço de exercício:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00037000 | 2024-06-21 11:53AM EDT | 2024-06-28 | 92.50 | 86.25 | 86.75 | 0.00 | - | 2 | 2 | 560.94% |
| NVDA240719C00037000 | 2024-06-21 9:46AM EDT | 2024-07-19 | 90.00 | 86.45 | 86.80 | 0.00 | - | 4 | 1,048 | 221.09% |
| NVDA240816C00037000 | 2024-06-11 3:25PM EDT | 2024-08-16 | 83.95 | 86.60 | 87.05 | 0.00 | - | - | 50 | 166.02% |
| NVDA240920C00037000 | 2024-06-11 3:31PM EDT | 2024-09-20 | 84.20 | 86.80 | 87.30 | 0.00 | - | - | 660 | 138.28% |
| NVDA241018C00037000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 84.93 | 87.05 | 87.70 | -11.79 | -12.19% | 2 | 62 | 130.18% |
| NVDA241115C00037000 | 2024-06-20 2:26PM EDT | 2024-11-15 | 96.82 | 87.30 | 87.90 | 0.00 | - | 170 | 400 | 121.97% |
| NVDA241220C00037000 | 2024-06-13 3:44PM EDT | 2024-12-20 | 93.54 | 87.45 | 88.05 | 0.00 | - | 1 | 1,052 | 112.21% |
| NVDA250117C00037000 | 2024-06-20 12:03PM EDT | 2025-01-17 | 101.70 | 87.85 | 88.35 | 0.00 | - | 1,650 | 6,980 | 110.06% |
| NVDA250321C00037000 | 2024-06-06 12:28PM EDT | 2025-03-21 | 84.50 | 88.05 | 88.90 | 0.00 | - | - | 70 | 101.17% |
| NVDA250620C00037000 | 2024-06-21 1:45PM EDT | 2025-06-20 | 92.70 | 88.45 | 89.90 | 0.00 | - | 2 | 2,460 | 94.49% |
| NVDA251219C00037000 | 2024-06-20 10:10AM EDT | 2025-12-19 | 92.34 | 89.05 | 91.25 | -12.58 | -11.99% | 1 | 3,790 | 84.12% |
| NVDA260116C00037000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 98.22 | 89.95 | 91.25 | 0.00 | - | 110 | 669 | 85.01% |
| NVDA260618C00037000 | 2024-06-26 11:10AM EDT | 2026-06-18 | 91.55 | 90.70 | 92.30 | -0.12 | -0.13% | 1 | 409 | 80.51% |
| NVDA261218C00037000 | 2024-06-26 2:12PM EDT | 2026-12-18 | 93.00 | 90.80 | 94.05 | -16.00 | -14.68% | 10 | 397 | 76.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00037000 | 2024-06-13 3:53PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 412.50% |
| NVDA240719P00037000 | 2024-06-21 2:26PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,290 | 156.25% |
| NVDA240816P00037000 | 2024-06-24 2:02PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 405 | 1,040 | 117.97% |
| NVDA240920P00037000 | 2024-06-25 12:46PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 3,040 | 10,811 | 98.05% |
| NVDA241018P00037000 | 2024-06-24 3:25PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.09 | 0.00 | - | 2 | 296 | 87.50% |
| NVDA241115P00037000 | 2024-06-25 10:38AM EDT | 2024-11-15 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 10 | 1,500 | 80.66% |
| NVDA241220P00037000 | 2024-06-25 3:29PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 5 | 8,886 | 75.68% |
| NVDA250117P00037000 | 2024-06-21 11:35AM EDT | 2025-01-17 | 0.17 | 0.15 | 0.18 | 0.00 | - | 10 | 12,381 | 72.27% |
| NVDA250221P00037000 | 2024-06-11 1:41PM EDT | 2025-02-21 | 0.14 | 0.17 | 0.22 | 0.00 | - | - | 221 | 68.36% |
| NVDA250321P00037000 | 2024-06-12 2:47PM EDT | 2025-03-21 | 0.15 | 0.19 | 0.26 | 0.00 | - | - | 60 | 66.11% |
| NVDA250620P00037000 | 2024-06-17 1:34PM EDT | 2025-06-20 | 0.33 | 0.34 | 0.40 | 0.00 | - | 10 | 2,431 | 61.67% |
| NVDA251219P00037000 | 2024-06-25 12:36PM EDT | 2025-12-19 | 0.75 | 0.72 | 0.81 | -0.05 | -6.25% | 4 | 5,679 | 57.15% |
| NVDA260116P00037000 | 2024-06-18 1:37PM EDT | 2026-01-16 | 0.70 | 0.81 | 0.88 | 0.00 | - | 1 | 1,940 | 56.84% |
| NVDA260618P00037000 | 2024-06-21 1:38PM EDT | 2026-06-18 | 1.30 | 1.20 | 1.30 | 0.00 | - | 2 | 261 | 54.76% |
| NVDA261218P00037000 | 2024-06-24 3:55PM EDT | 2026-12-18 | 1.85 | 1.65 | 1.78 | 0.00 | - | 7 | 734 | 52.61% |
© 2024 Yahoo. Todos os direitos reservados.