Mercado fechará em 1 h 5 min
BOVESPA
122.491,83 +160,44 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.458,15 -145,90 (-0,28%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.310,30 -20,50 (-0,88%) 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 02:55PM EDT. Mercado aberto.
Preço de exercício:48.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00048000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 70.22 | 75.15 | 75.65 | 0.00 | - | 2 | 35 | 440.63% |
| NVDA240719C00048000 | 2024-06-24 1:18PM EDT | 2024-07-19 | 71.96 | 75.50 | 75.80 | 0.00 | - | 16 | 916 | 187.70% |
| NVDA240816C00048000 | 2024-06-18 3:00PM EDT | 2024-08-16 | 88.60 | 75.65 | 76.05 | 0.00 | - | 20 | 501 | 137.99% |
| NVDA240920C00048000 | 2024-06-25 2:15PM EDT | 2024-09-20 | 77.62 | 76.05 | 76.50 | 0.00 | - | 5 | 5,942 | 119.39% |
| NVDA241018C00048000 | 2024-06-24 9:44AM EDT | 2024-10-18 | 75.81 | 76.15 | 76.70 | 0.00 | - | 50 | 100 | 107.06% |
| NVDA241115C00048000 | 2024-06-13 3:34PM EDT | 2024-11-15 | 82.63 | 76.45 | 77.00 | 0.00 | - | 7 | 995 | 101.27% |
| NVDA241220C00048000 | 2024-06-17 9:57AM EDT | 2024-12-20 | 85.55 | 76.80 | 77.30 | 0.00 | - | 150 | 4,066 | 95.34% |
| NVDA250117C00048000 | 2024-06-25 12:34PM EDT | 2025-01-17 | 78.67 | 77.30 | 77.85 | +5.13 | +6.98% | 20 | 11,046 | 94.80% |
| NVDA250221C00048000 | 2024-06-11 3:12PM EDT | 2025-02-21 | 75.00 | 77.70 | 78.00 | 0.00 | - | - | 99 | 90.41% |
| NVDA250321C00048000 | 2024-06-20 9:59AM EDT | 2025-03-21 | 94.68 | 77.80 | 78.45 | 0.00 | - | 20 | 176 | 88.06% |
| NVDA250620C00048000 | 2024-06-26 10:35AM EDT | 2025-06-20 | 82.01 | 78.25 | 79.20 | +5.85 | +7.68% | 20 | 3,806 | 80.54% |
| NVDA250919C00048000 | 2024-06-21 3:59PM EDT | 2025-09-19 | 83.00 | 78.10 | 81.30 | 0.00 | - | 6 | 2 | 77.88% |
| NVDA251219C00048000 | 2024-06-26 11:09AM EDT | 2025-12-19 | 80.50 | 80.05 | 81.35 | +3.60 | +4.68% | 10 | 7,047 | 76.18% |
| NVDA260116C00048000 | 2024-06-26 1:52PM EDT | 2026-01-16 | 81.85 | 81.10 | 81.50 | -8.05 | -8.95% | 16 | 9,500 | 77.16% |
| NVDA260618C00048000 | 2024-06-21 11:55AM EDT | 2026-06-18 | 89.12 | 81.20 | 83.80 | 0.00 | - | 20 | 990 | 73.43% |
| NVDA261218C00048000 | 2024-06-25 3:25PM EDT | 2026-12-18 | 87.85 | 82.75 | 86.30 | +6.16 | +7.54% | 2 | 815 | 72.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00048000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 325.00% |
| NVDA240719P00048000 | 2024-06-26 11:41AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 3,935 | 128.13% |
| NVDA240816P00048000 | 2024-06-25 11:35AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 2 | 1,796 | 99.61% |
| NVDA240920P00048000 | 2024-06-24 2:31PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.12 | 0.00 | - | 30 | 9,212 | 83.59% |
| NVDA241018P00048000 | 2024-06-24 10:04AM EDT | 2024-10-18 | 0.15 | 0.13 | 0.15 | 0.00 | - | 10 | 2,301 | 75.20% |
| NVDA241115P00048000 | 2024-06-26 9:47AM EDT | 2024-11-15 | 0.17 | 0.17 | 0.19 | +0.02 | +13.33% | 12 | 3,783 | 69.73% |
| NVDA241220P00048000 | 2024-06-25 11:36AM EDT | 2024-12-20 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 30 | 3,323 | 66.21% |
| NVDA250117P00048000 | 2024-06-26 11:17AM EDT | 2025-01-17 | 0.32 | 0.32 | 0.34 | -0.06 | -15.79% | 10 | 9,117 | 63.72% |
| NVDA250221P00048000 | 2024-06-11 1:40PM EDT | 2025-02-21 | 0.31 | 0.38 | 0.46 | 0.00 | - | - | 790 | 61.33% |
| NVDA250321P00048000 | 2024-06-25 3:22PM EDT | 2025-03-21 | 0.44 | 0.47 | 0.51 | +0.05 | +12.82% | 6 | 606 | 59.62% |
| NVDA250620P00048000 | 2024-06-21 11:17AM EDT | 2025-06-20 | 0.80 | 0.77 | 0.84 | 0.00 | - | 40 | 2,720 | 56.54% |
| NVDA250919P00048000 | 2024-06-24 10:45AM EDT | 2025-09-19 | 1.33 | 1.10 | 1.22 | 0.00 | - | 20 | 980 | 54.54% |
| NVDA251219P00048000 | 2024-06-12 10:53AM EDT | 2025-12-19 | 1.27 | 1.53 | 1.63 | 0.00 | - | - | 10,610 | 53.39% |
| NVDA260116P00048000 | 2024-06-26 10:07AM EDT | 2026-01-16 | 1.65 | 1.68 | 1.75 | -0.24 | -12.70% | 15 | 2,339 | 53.10% |
| NVDA260618P00048000 | 2024-06-26 2:09PM EDT | 2026-06-18 | 2.42 | 2.39 | 2.49 | +0.47 | +24.10% | 1 | 822 | 51.64% |
| NVDA261218P00048000 | 2024-06-26 2:21PM EDT | 2026-12-18 | 3.23 | 3.15 | 3.30 | -0.27 | -7.71% | 2 | 1,114 | 50.27% |
© 2024 Yahoo. Todos os direitos reservados.