Mercado fechará em 59 mins
BOVESPA
122.484,83 +153,44 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.456,83 -147,22 (-0,28%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.311,30 -19,50 (-0,84%) Bitcoin USD
60.922,95 -1.234,42 (-1,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:01PM EDT. Mercado aberto.
Preço de exercício:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00045000 | 2024-06-24 2:13PM EDT | 2024-06-28 | 74.00 | 78.25 | 78.70 | 0.00 | - | 50 | 40 | 599.61% |
| NVDA240719C00045000 | 2024-06-24 3:57PM EDT | 2024-07-19 | 73.50 | 78.40 | 78.65 | 0.00 | - | 11 | 10,236 | 215.63% |
| NVDA240816C00045000 | 2024-06-21 2:12PM EDT | 2024-08-16 | 81.90 | 78.65 | 78.80 | 0.00 | - | 20 | 1,454 | 155.27% |
| NVDA240920C00045000 | 2024-06-24 3:18PM EDT | 2024-09-20 | 76.20 | 78.90 | 79.35 | 0.00 | - | 9 | 6,551 | 131.15% |
| NVDA241018C00045000 | 2024-06-17 3:49PM EDT | 2024-10-18 | 88.22 | 79.15 | 79.80 | 0.00 | - | 5 | 108 | 121.14% |
| NVDA241115C00045000 | 2024-06-12 3:23PM EDT | 2024-11-15 | 81.90 | 79.30 | 79.95 | 0.00 | - | - | 181 | 111.13% |
| NVDA241220C00045000 | 2024-06-25 9:39AM EDT | 2024-12-20 | 76.05 | 79.70 | 80.20 | +0.05 | +0.07% | 80 | 2,822 | 104.15% |
| NVDA250117C00045000 | 2024-06-24 2:30PM EDT | 2025-01-17 | 75.55 | 79.95 | 80.35 | 0.00 | - | 20 | 11,692 | 99.24% |
| NVDA250221C00045000 | 2024-06-03 12:03PM EDT | 2025-02-21 | 71.19 | 80.10 | 81.05 | 0.00 | - | - | 350 | 96.26% |
| NVDA250321C00045000 | 2024-06-25 11:32AM EDT | 2025-03-21 | 81.67 | 80.75 | 81.10 | +4.03 | +5.19% | 2 | 30 | 94.41% |
| NVDA250620C00045000 | 2024-06-26 2:16PM EDT | 2025-06-20 | 82.00 | 81.05 | 82.15 | +4.96 | +6.44% | 30 | 9,362 | 86.76% |
| NVDA250919C00045000 | 2024-06-24 9:30AM EDT | 2025-09-19 | 82.26 | 81.30 | 84.60 | 0.00 | - | 2 | 87 | 85.89% |
| NVDA251219C00045000 | 2024-06-24 1:01PM EDT | 2025-12-19 | 80.20 | 82.50 | 83.70 | 0.00 | - | 100 | 8,672 | 79.15% |
| NVDA260116C00045000 | 2024-06-26 12:00PM EDT | 2026-01-16 | 84.60 | 83.20 | 84.05 | +1.33 | +1.60% | 39 | 10,174 | 79.88% |
| NVDA260618C00045000 | 2024-06-25 3:50PM EDT | 2026-06-18 | 87.45 | 84.10 | 86.15 | -1.70 | -1.91% | 30 | 965 | 77.47% |
| NVDA261218C00045000 | 2024-06-24 12:16PM EDT | 2026-12-18 | 83.60 | 84.90 | 88.35 | 0.00 | - | 30 | 725 | 74.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00045000 | 2024-06-20 11:36AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,152 | 350.00% |
| NVDA240719P00045000 | 2024-06-26 12:32PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 5,230 | 135.94% |
| NVDA240816P00045000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 0.03 | 0.04 | 0.06 | 0.00 | - | 235 | 4,478 | 104.69% |
| NVDA240920P00045000 | 2024-06-25 10:09AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | 0.00 | - | 5 | 24,608 | 87.70% |
| NVDA241018P00045000 | 2024-06-26 12:28PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 30 | 1,066 | 78.13% |
| NVDA241115P00045000 | 2024-06-21 3:02PM EDT | 2024-11-15 | 0.15 | 0.14 | 0.15 | 0.00 | - | 11 | 18,631 | 71.88% |
| NVDA241220P00045000 | 2024-06-26 12:28PM EDT | 2024-12-20 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 30 | 14,706 | 68.07% |
| NVDA250117P00045000 | 2024-06-25 10:48AM EDT | 2025-01-17 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 1 | 26,891 | 65.67% |
| NVDA250221P00045000 | 2024-06-24 12:29PM EDT | 2025-02-21 | 0.37 | 0.31 | 0.36 | 0.00 | - | 51 | 1,113 | 62.65% |
| NVDA250321P00045000 | 2024-06-24 2:47PM EDT | 2025-03-21 | 0.43 | 0.38 | 0.44 | 0.00 | - | 41 | 1,126 | 61.33% |
| NVDA250620P00045000 | 2024-06-26 11:38AM EDT | 2025-06-20 | 0.66 | 0.63 | 0.68 | -0.08 | -10.81% | 11 | 8,589 | 57.62% |
| NVDA250919P00045000 | 2024-06-25 3:33PM EDT | 2025-09-19 | 0.90 | 0.92 | 1.02 | -0.19 | -17.43% | 1 | 218 | 55.62% |
| NVDA251219P00045000 | 2024-06-25 2:10PM EDT | 2025-12-19 | 1.26 | 1.28 | 1.37 | -0.24 | -16.00% | 1 | 10,563 | 54.30% |
| NVDA260116P00045000 | 2024-06-25 9:50AM EDT | 2026-01-16 | 1.56 | 1.41 | 1.48 | -0.07 | -4.29% | 10 | 14,418 | 54.00% |
| NVDA260618P00045000 | 2024-06-26 11:40AM EDT | 2026-06-18 | 2.09 | 2.02 | 2.11 | -0.19 | -8.33% | 5 | 3,770 | 52.32% |
| NVDA261218P00045000 | 2024-06-24 3:40PM EDT | 2026-12-18 | 2.63 | 2.72 | 2.85 | -0.32 | -10.85% | 1 | 16,670 | 50.66% |
© 2024 Yahoo. Todos os direitos reservados.