Mercado fechará em 1 h 11 min
BOVESPA
122.503,20 +171,81 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.493,36 -110,69 (-0,21%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.311,80 -19,00 (-0,82%) Bitcoin USD
60.954,47 -1.201,07 (-1,93%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
Preço de exercício:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00043000 | 2024-06-25 10:07AM EDT | 2024-06-28 | 79.04 | 80.40 | 80.85 | +2.14 | +2.78% | 20 | 20 | 557.03% |
| NVDA240719C00043000 | 2024-06-26 2:09PM EDT | 2024-07-19 | 80.85 | 80.60 | 80.90 | +5.16 | +6.82% | 1 | 899 | 210.16% |
| NVDA240816C00043000 | 2024-06-26 2:09PM EDT | 2024-08-16 | 81.10 | 80.70 | 81.05 | -8.77 | -9.76% | 1 | 350 | 150.10% |
| NVDA240920C00043000 | 2024-06-25 11:15AM EDT | 2024-09-20 | 81.64 | 81.00 | 81.45 | 0.00 | - | 10 | 2,272 | 128.32% |
| NVDA241018C00043000 | 2024-06-21 9:58AM EDT | 2024-10-18 | 84.15 | 81.15 | 81.80 | 0.00 | - | 40 | 68 | 117.77% |
| NVDA241115C00043000 | 2024-06-21 11:14AM EDT | 2024-11-15 | 85.83 | 81.45 | 82.00 | 0.00 | - | 50 | 270 | 110.50% |
| NVDA241220C00043000 | 2024-06-20 3:47PM EDT | 2024-12-20 | 82.85 | 81.70 | 82.40 | -7.92 | -8.73% | 1 | 2,339 | 104.20% |
| NVDA250117C00043000 | 2024-06-21 1:16PM EDT | 2025-01-17 | 86.13 | 82.00 | 82.65 | 0.00 | - | 200 | 9,360 | 100.56% |
| NVDA250221C00043000 | 2024-06-24 12:22PM EDT | 2025-02-21 | 80.00 | 82.35 | 83.05 | 0.00 | - | 1 | 54 | 97.29% |
| NVDA250321C00043000 | 2024-06-10 2:21PM EDT | 2025-03-21 | 79.97 | 82.40 | 83.25 | 0.00 | - | - | 192 | 93.40% |
| NVDA250620C00043000 | 2024-06-24 9:59AM EDT | 2025-06-20 | 83.16 | 83.30 | 84.20 | 0.00 | - | 22 | 3,487 | 88.43% |
| NVDA250919C00043000 | 2024-06-13 11:07AM EDT | 2025-09-19 | 89.25 | 82.70 | 86.85 | 0.00 | - | 40 | 20 | 85.84% |
| NVDA251219C00043000 | 2024-06-17 9:57AM EDT | 2025-12-19 | 93.43 | 84.50 | 86.10 | 0.00 | - | 10 | 9,300 | 81.30% |
| NVDA260116C00043000 | 2024-06-24 10:24AM EDT | 2026-01-16 | 84.00 | 85.30 | 86.25 | 0.00 | - | 1 | 4,669 | 81.85% |
| NVDA260618C00043000 | 2024-06-24 3:36PM EDT | 2026-06-18 | 84.15 | 85.80 | 87.95 | 0.00 | - | 11 | 312 | 77.75% |
| NVDA261218C00043000 | 2024-06-24 10:44AM EDT | 2026-12-18 | 85.00 | 86.85 | 89.40 | 0.00 | - | 5 | 821 | 74.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00043000 | 2024-06-11 11:03AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 2,730 | 142.19% |
| NVDA240816P00043000 | 2024-06-24 11:29AM EDT | 2024-08-16 | 0.04 | 0.03 | 0.06 | 0.00 | - | 5 | 1,265 | 108.20% |
| NVDA240920P00043000 | 2024-06-25 3:18PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.08 | 0.00 | - | 60 | 20,399 | 88.67% |
| NVDA241018P00043000 | 2024-06-17 1:35PM EDT | 2024-10-18 | 0.07 | 0.09 | 0.12 | 0.00 | - | 10 | 249 | 80.27% |
| NVDA241115P00043000 | 2024-06-25 2:23PM EDT | 2024-11-15 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 4 | 18,085 | 74.02% |
| NVDA241220P00043000 | 2024-06-24 11:28AM EDT | 2024-12-20 | 0.23 | 0.18 | 0.20 | 0.00 | - | 19 | 2,271 | 69.92% |
| NVDA250117P00043000 | 2024-06-25 2:56PM EDT | 2025-01-17 | 0.21 | 0.23 | 0.25 | -0.07 | -25.00% | 60 | 9,155 | 67.19% |
| NVDA250221P00043000 | 2024-06-24 11:03AM EDT | 2025-02-21 | 0.32 | 0.26 | 0.32 | 0.00 | - | 15 | 98 | 63.97% |
| NVDA250321P00043000 | 2024-06-25 3:43PM EDT | 2025-03-21 | 0.34 | 0.32 | 0.37 | +0.03 | +9.68% | 5 | 1,380 | 62.21% |
| NVDA250620P00043000 | 2024-06-20 9:33AM EDT | 2025-06-20 | 0.45 | 0.54 | 0.60 | 0.00 | - | 1 | 3,690 | 58.62% |
| NVDA250919P00043000 | 2024-06-24 2:37PM EDT | 2025-09-19 | 0.94 | 0.78 | 0.97 | 0.00 | - | 5 | 53 | 56.84% |
| NVDA251219P00043000 | 2024-06-21 10:06AM EDT | 2025-12-19 | 1.24 | 1.11 | 1.20 | 0.00 | - | 20 | 20,003 | 54.96% |
| NVDA260116P00043000 | 2024-06-20 9:30AM EDT | 2026-01-16 | 1.05 | 1.22 | 1.30 | 0.00 | - | 21 | 1,540 | 54.61% |
| NVDA260618P00043000 | 2024-06-18 12:37PM EDT | 2026-06-18 | 1.54 | 1.77 | 1.88 | 0.00 | - | 1 | 540 | 52.88% |
| NVDA261218P00043000 | 2024-06-20 11:38AM EDT | 2026-12-18 | 2.33 | 2.41 | 2.54 | 0.00 | - | 43 | 977 | 51.11% |
© 2024 Yahoo. Todos os direitos reservados.