Mercado fechará em 1 h 8 min
BOVESPA
122.472,36 +140,97 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.480,71 -123,34 (-0,23%) PETROLEO CRU
80,85 +0,02 (+0,02%) OURO
2.310,60 -20,20 (-0,87%) 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:44.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00044000 | 2024-06-21 10:47AM EDT | 2024-06-28 | 82.50 | 79.35 | 79.80 | 0.00 | - | 6 | 10 | 528.91% |
| NVDA240719C00044000 | 2024-06-21 10:38AM EDT | 2024-07-19 | 81.50 | 79.50 | 79.80 | 0.00 | - | 1 | 1,291 | 196.29% |
| NVDA240816C00044000 | 2024-06-18 2:51PM EDT | 2024-08-16 | 92.32 | 79.70 | 80.10 | 0.00 | - | 20 | 450 | 148.54% |
| NVDA240920C00044000 | 2024-06-25 11:15AM EDT | 2024-09-20 | 80.68 | 80.10 | 80.50 | 0.00 | - | 10 | 5,464 | 128.03% |
| NVDA241018C00044000 | 2024-06-17 1:27PM EDT | 2024-10-18 | 89.24 | 80.15 | 80.85 | 0.00 | - | 1 | 120 | 116.06% |
| NVDA241115C00044000 | 2024-06-14 2:08PM EDT | 2024-11-15 | 89.25 | 80.30 | 81.05 | 0.00 | - | 2 | 629 | 107.47% |
| NVDA241220C00044000 | 2024-06-25 11:50AM EDT | 2024-12-20 | 81.88 | 80.90 | 81.35 | -2.22 | -2.64% | 10 | 2,000 | 103.27% |
| NVDA250117C00044000 | 2024-06-26 11:00AM EDT | 2025-01-17 | 82.01 | 81.10 | 81.90 | +1.65 | +2.05% | 15 | 6,783 | 100.81% |
| NVDA250221C00044000 | 2024-05-15 1:41PM EDT | 2025-02-21 | 53.05 | 88.30 | 90.45 | 0.00 | - | - | 50 | 157.76% |
| NVDA250321C00044000 | 2024-06-17 12:06AM EDT | 2025-03-21 | 49.42 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250620C00044000 | 2024-06-25 11:46AM EDT | 2025-06-20 | 83.33 | 82.55 | 83.10 | +4.33 | +5.48% | 20 | 5,572 | 87.30% |
| NVDA250919C00044000 | 2024-06-13 3:52PM EDT | 2025-09-19 | 89.05 | 81.05 | 86.00 | 0.00 | - | 2 | 1 | 82.61% |
| NVDA251219C00044000 | 2024-06-11 12:12PM EDT | 2025-12-19 | 80.64 | 83.20 | 84.75 | 0.00 | - | - | 5,335 | 77.93% |
| NVDA260116C00044000 | 2024-06-26 1:27PM EDT | 2026-01-16 | 85.01 | 84.30 | 85.05 | +4.67 | +5.81% | 1 | 1,959 | 79.75% |
| NVDA260618C00044000 | 2024-06-24 1:49PM EDT | 2026-06-18 | 82.63 | 84.50 | 87.20 | 0.00 | - | 1 | 380 | 76.15% |
| NVDA261218C00044000 | 2024-06-26 1:06PM EDT | 2026-12-18 | 87.14 | 85.85 | 88.80 | +1.34 | +1.56% | 1 | 899 | 73.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00044000 | 2024-06-25 9:34AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 6,424 | 139.06% |
| NVDA240816P00044000 | 2024-06-20 11:00AM EDT | 2024-08-16 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 1,091 | 107.03% |
| NVDA240920P00044000 | 2024-06-25 10:55AM EDT | 2024-09-20 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 11,062 | 88.67% |
| NVDA241018P00044000 | 2024-06-25 11:10AM EDT | 2024-10-18 | 0.13 | 0.10 | 0.13 | 0.00 | - | 10 | 336 | 79.49% |
| NVDA241115P00044000 | 2024-06-12 10:58AM EDT | 2024-11-15 | 0.10 | 0.13 | 0.16 | 0.00 | - | - | 7,718 | 73.63% |
| NVDA241220P00044000 | 2024-06-24 3:34PM EDT | 2024-12-20 | 0.22 | 0.19 | 0.22 | 0.00 | - | 5 | 9,500 | 69.24% |
| NVDA250117P00044000 | 2024-06-24 1:38PM EDT | 2025-01-17 | 0.25 | 0.24 | 0.27 | -0.03 | -10.71% | 2 | 16,932 | 66.41% |
| NVDA250221P00044000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.22 | 0.28 | 0.33 | 0.00 | - | - | 171 | 63.18% |
| NVDA250321P00044000 | 2024-06-18 1:53PM EDT | 2025-03-21 | 0.30 | 0.35 | 0.40 | 0.00 | - | 1 | 491 | 61.82% |
| NVDA250620P00044000 | 2024-06-18 1:51PM EDT | 2025-06-20 | 0.49 | 0.58 | 0.64 | 0.00 | - | 251 | 2,605 | 58.15% |
| NVDA250919P00044000 | 2024-06-18 1:56PM EDT | 2025-09-19 | 0.70 | 0.75 | 1.03 | 0.00 | - | 1 | 21 | 55.88% |
| NVDA251219P00044000 | 2024-06-18 2:04PM EDT | 2025-12-19 | 1.05 | 1.20 | 1.28 | 0.00 | - | 1 | 1,352 | 54.69% |
| NVDA260116P00044000 | 2024-06-21 3:54PM EDT | 2026-01-16 | 1.36 | 1.31 | 1.38 | 0.00 | - | 10 | 3,321 | 54.32% |
| NVDA260618P00044000 | 2024-06-25 12:17PM EDT | 2026-06-18 | 1.90 | 1.89 | 1.99 | +0.27 | +16.56% | 2 | 1,469 | 52.64% |
| NVDA261218P00044000 | 2024-06-21 3:58PM EDT | 2026-12-18 | 2.57 | 2.55 | 2.69 | 0.00 | - | 16 | 1,196 | 50.89% |
© 2024 Yahoo. Todos os direitos reservados.