Mercado fechará em 56 mins
BOVESPA
122.407,81 +76,42 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.436,38 -167,67 (-0,32%) PETROLEO CRU
80,78 -0,05 (-0,06%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
60.808,74 -1.338,23 (-2,15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:04PM EDT. Mercado aberto.
Preço de exercício:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00042000 | 2024-06-26 10:24AM EDT | 2024-07-19 | 85.00 | 81.40 | 81.75 | +5.95 | +7.53% | 2 | 512 | 216.31% |
| NVDA240816C00042000 | 2024-06-26 1:51PM EDT | 2024-08-16 | 82.50 | 81.70 | 82.05 | -2.20 | -2.60% | 15 | 365 | 162.70% |
| NVDA240920C00042000 | 2024-06-21 2:25PM EDT | 2024-09-20 | 85.24 | 81.90 | 82.30 | 0.00 | - | 10 | 2,449 | 132.96% |
| NVDA241018C00042000 | 2024-06-20 1:59PM EDT | 2024-10-18 | 90.87 | 82.05 | 82.80 | 0.00 | - | 1 | 21 | 123.39% |
| NVDA241115C00042000 | 2024-06-21 11:00AM EDT | 2024-11-15 | 87.15 | 82.25 | 83.00 | 0.00 | - | 20 | 91 | 114.45% |
| NVDA241220C00042000 | 2024-06-25 3:50PM EDT | 2024-12-20 | 85.37 | 82.60 | 83.35 | +7.57 | +9.73% | 27 | 3,312 | 108.01% |
| NVDA250117C00042000 | 2024-06-24 11:15AM EDT | 2025-01-17 | 79.80 | 82.90 | 83.45 | 0.00 | - | 1 | 5,740 | 103.10% |
| NVDA250221C00042000 | 2024-06-06 10:23AM EDT | 2025-02-21 | 80.55 | 83.15 | 83.85 | 0.00 | - | - | 30 | 99.12% |
| NVDA250321C00042000 | 2024-06-14 3:29PM EDT | 2025-03-21 | 92.45 | 83.30 | 84.25 | 0.00 | - | 20 | 20 | 96.70% |
| NVDA250620C00042000 | 2024-06-26 10:12AM EDT | 2025-06-20 | 88.68 | 83.65 | 84.95 | +8.72 | +10.91% | 2 | 658 | 88.06% |
| NVDA250919C00042000 | 2024-06-13 11:07AM EDT | 2025-09-19 | 90.10 | 83.50 | 86.85 | 0.00 | - | 40 | 20 | 84.81% |
| NVDA251219C00042000 | 2024-06-25 10:41AM EDT | 2025-12-19 | 84.45 | 85.45 | 86.65 | +0.90 | +1.08% | 1 | 5,601 | 82.54% |
| NVDA260116C00042000 | 2024-06-21 9:48AM EDT | 2026-01-16 | 90.68 | 85.30 | 86.90 | 0.00 | - | 5 | 4,545 | 80.77% |
| NVDA260618C00042000 | 2024-06-26 1:06PM EDT | 2026-06-18 | 87.19 | 86.45 | 88.30 | -3.11 | -3.44% | 1 | 1,050 | 77.83% |
| NVDA261218C00042000 | 2024-06-24 9:52AM EDT | 2026-12-18 | 88.20 | 86.90 | 90.20 | 0.00 | - | 1 | 839 | 74.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00042000 | 2024-06-06 1:48PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 375.00% |
| NVDA240719P00042000 | 2024-06-24 1:03PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 5,320 | 140.63% |
| NVDA240816P00042000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 210 | 1,705 | 108.59% |
| NVDA240920P00042000 | 2024-06-17 12:45PM EDT | 2024-09-20 | 0.06 | 0.07 | 0.10 | 0.00 | - | 30 | 15,740 | 91.80% |
| NVDA241018P00042000 | 2024-06-21 10:25AM EDT | 2024-10-18 | 0.10 | 0.09 | 0.12 | 0.00 | - | 61 | 4,081 | 81.84% |
| NVDA241115P00042000 | 2024-06-25 11:49AM EDT | 2024-11-15 | 0.11 | 0.11 | 0.15 | -0.03 | -21.43% | 12 | 2,446 | 75.49% |
| NVDA241220P00042000 | 2024-06-24 2:04PM EDT | 2024-12-20 | 0.21 | 0.16 | 0.19 | 0.00 | - | 3 | 5,084 | 70.41% |
| NVDA250117P00042000 | 2024-06-24 11:01AM EDT | 2025-01-17 | 0.25 | 0.21 | 0.24 | 0.00 | - | 50 | 26,083 | 67.87% |
| NVDA250221P00042000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 0.26 | 0.25 | 0.31 | -0.03 | -10.34% | 2 | 171 | 64.84% |
| NVDA250321P00042000 | 2024-06-24 3:50PM EDT | 2025-03-21 | 0.36 | 0.30 | 0.36 | 0.00 | - | 19 | 736 | 62.99% |
| NVDA250620P00042000 | 2024-06-20 12:21PM EDT | 2025-06-20 | 0.47 | 0.50 | 0.56 | 0.00 | - | 3 | 2,295 | 58.98% |
| NVDA250919P00042000 | 2024-06-21 2:09PM EDT | 2025-09-19 | 0.80 | 0.68 | 0.91 | 0.00 | - | 1 | 87 | 56.86% |
| NVDA251219P00042000 | 2024-06-26 11:52AM EDT | 2025-12-19 | 1.09 | 1.04 | 1.14 | -0.01 | -0.91% | 1 | 2,824 | 55.32% |
| NVDA260116P00042000 | 2024-06-25 1:30PM EDT | 2026-01-16 | 1.15 | 1.15 | 1.22 | +0.16 | +16.16% | 6 | 10,042 | 54.93% |
| NVDA260618P00042000 | 2024-06-26 10:07AM EDT | 2026-06-18 | 1.61 | 1.67 | 1.78 | +0.16 | +11.03% | 5 | 380 | 53.17% |
| NVDA261218P00042000 | 2024-06-26 9:30AM EDT | 2026-12-18 | 2.30 | 2.28 | 2.41 | -0.24 | -9.45% | 7 | 965 | 51.34% |
© 2024 Yahoo. Todos os direitos reservados.