Mercado fechará em 1 h 13 min
BOVESPA
122.506,06 +174,67 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.504,90 -99,15 (-0,19%) PETROLEO CRU
80,87 +0,04 (+0,05%) 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:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00038000 | 2024-06-24 11:59AM EDT | 2024-06-28 | 82.85 | 85.35 | 85.85 | 0.00 | - | 10 | 11 | 570.31% |
| NVDA240719C00038000 | 2024-06-24 11:54AM EDT | 2024-07-19 | 82.49 | 85.50 | 86.00 | 0.00 | - | 9 | 129 | 224.41% |
| NVDA240816C00038000 | 2024-06-17 3:24PM EDT | 2024-08-16 | 94.65 | 85.75 | 86.25 | 0.00 | - | 60 | 190 | 169.14% |
| NVDA240920C00038000 | 2024-06-11 3:54PM EDT | 2024-09-20 | 83.35 | 86.05 | 86.50 | 0.00 | - | - | 1,440 | 141.26% |
| NVDA241018C00038000 | 2024-06-07 1:32PM EDT | 2024-10-18 | 84.62 | 86.10 | 86.80 | 0.00 | - | - | 20 | 127.78% |
| NVDA241115C00038000 | 2024-06-10 12:55PM EDT | 2024-11-15 | 86.15 | 86.35 | 87.05 | 0.00 | - | - | 250 | 120.26% |
| NVDA241220C00038000 | 2024-06-21 3:26PM EDT | 2024-12-20 | 90.10 | 86.55 | 87.25 | 0.00 | - | 4 | 638 | 111.48% |
| NVDA250117C00038000 | 2024-06-25 9:45AM EDT | 2025-01-17 | 85.30 | 86.85 | 87.60 | +2.29 | +2.76% | 2 | 6,314 | 108.72% |
| NVDA250221C00038000 | 2024-06-10 10:05AM EDT | 2025-02-21 | 82.35 | 87.05 | 87.80 | 0.00 | - | - | 31 | 103.22% |
| NVDA250321C00038000 | 2024-05-24 11:39AM EDT | 2025-03-21 | 68.63 | 85.85 | 95.85 | 0.00 | - | - | 0 | 131.80% |
| NVDA250620C00038000 | 2024-06-12 12:57PM EDT | 2025-06-20 | 90.60 | 87.70 | 88.85 | 0.00 | - | - | 4,190 | 92.90% |
| NVDA251219C00038000 | 2024-06-18 12:33PM EDT | 2025-12-19 | 100.50 | 88.60 | 90.60 | 0.00 | - | 1 | 3,285 | 84.97% |
| NVDA260116C00038000 | 2024-06-25 12:35PM EDT | 2026-01-16 | 90.85 | 89.00 | 90.10 | -10.82 | -10.64% | 1 | 838 | 82.54% |
| NVDA260618C00038000 | 2024-06-25 1:48PM EDT | 2026-06-18 | 92.80 | 89.95 | 91.95 | +6.53 | +7.57% | 1 | 1,589 | 80.90% |
| NVDA261218C00038000 | 2024-06-13 2:34PM EDT | 2026-12-18 | 97.00 | 90.90 | 93.30 | 0.00 | - | 1 | 210 | 77.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00038000 | 2024-06-21 12:19PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 4,602 | 153.13% |
| NVDA240816P00038000 | 2024-06-24 9:54AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 1,662 | 114.84% |
| NVDA240920P00038000 | 2024-06-25 2:18PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 15 | 13,140 | 96.09% |
| NVDA241018P00038000 | 2024-06-12 9:42AM EDT | 2024-10-18 | 0.03 | 0.07 | 0.10 | 0.00 | - | - | 494 | 86.91% |
| NVDA241115P00038000 | 2024-06-25 10:58AM EDT | 2024-11-15 | 0.09 | 0.09 | 0.13 | -0.04 | -30.77% | 3 | 992 | 80.47% |
| NVDA241220P00038000 | 2024-06-21 9:54AM EDT | 2024-12-20 | 0.14 | 0.13 | 0.15 | 0.00 | - | 2 | 2,972 | 74.41% |
| NVDA250117P00038000 | 2024-06-25 11:26AM EDT | 2025-01-17 | 0.19 | 0.16 | 0.19 | 0.00 | - | 15 | 30,802 | 71.39% |
| NVDA250221P00038000 | 2024-06-18 9:30AM EDT | 2025-02-21 | 0.21 | 0.18 | 0.23 | 0.00 | - | 1 | 110 | 67.48% |
| NVDA250321P00038000 | 2024-06-12 2:48PM EDT | 2025-03-21 | 0.17 | 0.22 | 0.27 | 0.00 | - | - | 201 | 65.53% |
| NVDA250620P00038000 | 2024-06-21 1:54PM EDT | 2025-06-20 | 0.39 | 0.37 | 0.43 | 0.00 | - | 1 | 2,611 | 61.18% |
| NVDA251219P00038000 | 2024-06-24 11:59AM EDT | 2025-12-19 | 0.95 | 0.79 | 0.87 | 0.00 | - | 1 | 5,771 | 56.89% |
| NVDA260116P00038000 | 2024-06-24 3:49PM EDT | 2026-01-16 | 1.01 | 0.87 | 0.94 | 0.00 | - | 1 | 1,621 | 56.45% |
| NVDA260618P00038000 | 2024-06-21 1:38PM EDT | 2026-06-18 | 1.40 | 1.28 | 1.39 | 0.00 | - | 5 | 765 | 54.43% |
| NVDA261218P00038000 | 2024-06-26 10:07AM EDT | 2026-12-18 | 1.70 | 1.76 | 1.90 | -0.07 | -3.95% | 5 | 1,013 | 52.36% |
© 2024 Yahoo. Todos os direitos reservados.