Mercado fechará em 1 h 4 min
BOVESPA
122.481,76 +150,37 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.472,83 -131,22 (-0,25%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.925,76 -1.223,53 (-1,97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:56PM EDT. Mercado aberto.
Preço de exercício:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719C00047000 | 2024-06-21 1:25PM EDT | 2024-07-19 | 80.00 | 76.20 | 76.50 | 0.00 | - | 10 | 2,030 | 183.20% |
| NVDA240816C00047000 | 2024-06-25 10:37AM EDT | 2024-08-16 | 75.35 | 76.60 | 76.95 | 0.00 | - | 3 | 341 | 146.88% |
| NVDA240920C00047000 | 2024-06-25 11:14AM EDT | 2024-09-20 | 77.95 | 77.00 | 77.35 | 0.00 | - | 2 | 1,893 | 124.61% |
| NVDA241018C00047000 | 2024-06-18 2:09PM EDT | 2024-10-18 | 90.14 | 76.90 | 77.65 | 0.00 | - | 5 | 120 | 110.50% |
| NVDA241115C00047000 | 2024-06-13 10:03AM EDT | 2024-11-15 | 83.90 | 77.20 | 77.80 | 0.00 | - | 2 | 110 | 103.05% |
| NVDA241220C00047000 | 2024-06-12 10:42AM EDT | 2024-12-20 | 80.75 | 77.50 | 78.20 | 0.00 | - | - | 1,716 | 97.39% |
| NVDA250117C00047000 | 2024-06-24 2:12PM EDT | 2025-01-17 | 74.07 | 77.90 | 78.65 | 0.00 | - | 1 | 15,819 | 95.63% |
| NVDA250221C00047000 | 2024-05-28 12:49PM EDT | 2025-02-21 | 68.77 | 78.30 | 78.95 | 0.00 | - | - | 260 | 92.02% |
| NVDA250321C00047000 | 2024-06-18 12:05PM EDT | 2025-03-21 | 90.13 | 78.85 | 79.35 | 0.00 | - | 20 | 200 | 91.41% |
| NVDA250620C00047000 | 2024-06-24 12:06PM EDT | 2025-06-20 | 77.73 | 79.10 | 80.55 | 0.00 | - | 10 | 1,560 | 84.30% |
| NVDA250919C00047000 | 2024-06-13 3:57PM EDT | 2025-09-19 | 86.85 | 80.10 | 83.35 | 0.00 | - | 2 | 20 | 86.40% |
| NVDA251219C00047000 | 2024-06-26 11:57AM EDT | 2025-12-19 | 83.04 | 80.45 | 82.15 | -1.89 | -2.23% | 10 | 3,295 | 76.65% |
| NVDA260116C00047000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 88.30 | 81.70 | 82.85 | 0.00 | - | 250 | 1,220 | 79.50% |
| NVDA260618C00047000 | 2024-06-24 3:54PM EDT | 2026-06-18 | 79.03 | 82.30 | 84.90 | 0.00 | - | 31 | 899 | 76.06% |
| NVDA261218C00047000 | 2024-06-26 10:25AM EDT | 2026-12-18 | 87.84 | 84.00 | 86.50 | +6.50 | +7.99% | 2 | 392 | 73.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00047000 | 2024-05-29 9:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 337.50% |
| NVDA240719P00047000 | 2024-06-26 12:03PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 3,181 | 131.25% |
| NVDA240816P00047000 | 2024-06-26 1:07PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 60 | 890 | 100.39% |
| NVDA240920P00047000 | 2024-06-26 12:13PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 4 | 12,769 | 84.77% |
| NVDA241018P00047000 | 2024-06-24 1:13PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 1 | 6,863 | 76.17% |
| NVDA241115P00047000 | 2024-06-24 10:49AM EDT | 2024-11-15 | 0.21 | 0.16 | 0.19 | 0.00 | - | 10 | 701 | 70.80% |
| NVDA241220P00047000 | 2024-06-24 10:23AM EDT | 2024-12-20 | 0.27 | 0.23 | 0.26 | 0.00 | - | 30 | 9,265 | 66.70% |
| NVDA250117P00047000 | 2024-06-20 10:40AM EDT | 2025-01-17 | 0.26 | 0.30 | 0.32 | 0.00 | - | 100 | 11,684 | 64.26% |
| NVDA250221P00047000 | 2024-06-18 10:06AM EDT | 2025-02-21 | 0.31 | 0.36 | 0.42 | 0.00 | - | 5 | 130 | 61.72% |
| NVDA250321P00047000 | 2024-06-20 3:58PM EDT | 2025-03-21 | 0.46 | 0.44 | 0.50 | 0.00 | - | 1 | 658 | 60.30% |
| NVDA250620P00047000 | 2024-06-24 2:31PM EDT | 2025-06-20 | 0.87 | 0.72 | 0.78 | 0.00 | - | 1 | 6,331 | 56.81% |
| NVDA250919P00047000 | 2024-06-20 1:52PM EDT | 2025-09-19 | 0.99 | 1.00 | 1.22 | 0.00 | - | 2 | 26 | 55.03% |
| NVDA251219P00047000 | 2024-06-12 2:02PM EDT | 2025-12-19 | 1.17 | 1.44 | 1.53 | 0.00 | - | - | 5,110 | 53.59% |
| NVDA260116P00047000 | 2024-06-26 11:09AM EDT | 2026-01-16 | 1.63 | 1.58 | 1.67 | +0.16 | +10.88% | 110 | 4,087 | 53.39% |
| NVDA260618P00047000 | 2024-06-25 9:43AM EDT | 2026-06-18 | 2.49 | 2.26 | 2.36 | +0.66 | +36.07% | 4 | 1,242 | 51.83% |
| NVDA261218P00047000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.08 | 3.00 | 3.10 | +0.33 | +12.00% | 2 | 1,430 | 50.02% |
© 2024 Yahoo. Todos os direitos reservados.