Mercado fechará em 1 h 2 min
BOVESPA
122.502,98 +171,59 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.461,82 -142,23 (-0,27%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,90 -19,90 (-0,85%) Bitcoin USD
60.883,64 -1.290,16 (-2,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:58PM EDT. Mercado aberto.
Preço de exercício:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00041000 | 2024-06-25 11:01AM EDT | 2024-07-19 | 81.60 | 82.15 | 82.55 | 0.00 | - | 2 | 188 | 217.77% |
| NVDA240816C00041000 | 2024-06-18 1:15PM EDT | 2024-08-16 | 94.50 | 82.25 | 82.65 | 0.00 | - | 150 | 330 | 154.10% |
| NVDA240920C00041000 | 2024-06-25 11:01AM EDT | 2024-09-20 | 82.14 | 82.60 | 83.05 | 0.00 | - | 2 | 5,489 | 133.11% |
| NVDA241018C00041000 | 2024-06-21 11:34AM EDT | 2024-10-18 | 87.81 | 82.65 | 83.40 | 0.00 | - | 1 | 130 | 121.00% |
| NVDA241115C00041000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 52.71 | 91.80 | 92.50 | 0.00 | - | - | 280 | 218.77% |
| NVDA241220C00041000 | 2024-06-20 11:25AM EDT | 2024-12-20 | 99.15 | 83.25 | 83.85 | 0.00 | - | 2 | 3,151 | 106.54% |
| NVDA250117C00041000 | 2024-06-26 12:29PM EDT | 2025-01-17 | 85.00 | 83.50 | 84.15 | +3.69 | +4.54% | 3 | 2,934 | 103.00% |
| NVDA250221C00041000 | 2024-06-06 10:36AM EDT | 2025-02-21 | 83.10 | 83.70 | 84.45 | 0.00 | - | - | 180 | 98.34% |
| NVDA250321C00041000 | 2024-06-20 9:30AM EDT | 2025-03-21 | 100.50 | 83.95 | 84.80 | 0.00 | - | 2 | 20 | 96.41% |
| NVDA250620C00041000 | 2024-06-21 9:36AM EDT | 2025-06-20 | 90.51 | 84.75 | 85.45 | 0.00 | - | 2 | 1,910 | 89.73% |
| NVDA250919C00041000 | 2024-06-20 2:09PM EDT | 2025-09-19 | 96.39 | 85.00 | 87.90 | 0.00 | - | 20 | 20 | 89.61% |
| NVDA251219C00041000 | 2024-06-17 1:42PM EDT | 2025-12-19 | 95.15 | 85.95 | 87.55 | 0.00 | - | 20 | 6,198 | 83.53% |
| NVDA260116C00041000 | 2024-06-18 9:58AM EDT | 2026-01-16 | 96.58 | 85.80 | 87.25 | 0.00 | - | 5 | 2,085 | 80.15% |
| NVDA260618C00041000 | 2024-06-24 10:44AM EDT | 2026-06-18 | 84.55 | 87.30 | 88.95 | 0.00 | - | 1 | 140 | 79.09% |
| NVDA261218C00041000 | 2024-06-05 11:18AM EDT | 2026-12-18 | 85.70 | 88.05 | 90.80 | 0.00 | - | - | 880 | 76.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00041000 | 2024-06-25 10:10AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5,825 | 143.75% |
| NVDA240816P00041000 | 2024-06-25 2:22PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 21 | 535 | 110.94% |
| NVDA240920P00041000 | 2024-06-24 2:14PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.09 | 0.00 | - | 6,010 | 10,366 | 92.19% |
| NVDA241018P00041000 | 2024-06-25 10:57AM EDT | 2024-10-18 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 5 | 1,856 | 83.01% |
| NVDA241115P00041000 | 2024-06-21 3:43PM EDT | 2024-11-15 | 0.12 | 0.11 | 0.14 | 0.00 | - | 20 | 3,238 | 76.56% |
| NVDA241220P00041000 | 2024-06-14 3:00PM EDT | 2024-12-20 | 0.14 | 0.15 | 0.18 | 0.00 | - | 50 | 2,693 | 71.29% |
| NVDA250117P00041000 | 2024-06-20 9:41AM EDT | 2025-01-17 | 0.17 | 0.20 | 0.23 | 0.00 | - | 6 | 4,210 | 68.75% |
| NVDA250221P00041000 | 2024-06-11 1:42PM EDT | 2025-02-21 | 0.20 | 0.23 | 0.28 | 0.00 | - | - | 130 | 65.23% |
| NVDA250321P00041000 | 2024-06-25 12:50PM EDT | 2025-03-21 | 0.29 | 0.28 | 0.34 | +0.04 | +16.00% | 1 | 159 | 63.62% |
| NVDA250620P00041000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 0.43 | 0.47 | 0.52 | 0.00 | - | 2 | 7,483 | 59.42% |
| NVDA250919P00041000 | 2024-06-21 2:30PM EDT | 2025-09-19 | 0.81 | 0.69 | 0.78 | 0.00 | - | 40 | 151 | 57.08% |
| NVDA251219P00041000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 0.87 | 0.98 | 1.06 | 0.00 | - | 1 | 3,911 | 55.62% |
| NVDA260116P00041000 | 2024-06-26 11:15AM EDT | 2026-01-16 | 1.09 | 1.08 | 1.16 | -0.03 | -2.68% | 100 | 1,033 | 55.32% |
| NVDA260618P00041000 | 2024-06-18 12:41PM EDT | 2026-06-18 | 1.35 | 1.57 | 1.68 | 0.00 | - | 1 | 390 | 53.43% |
| NVDA261218P00041000 | 2024-06-26 11:58AM EDT | 2026-12-18 | 2.16 | 2.14 | 2.27 | +0.06 | +2.86% | 1 | 680 | 51.50% |
© 2024 Yahoo. Todos os direitos reservados.