Mercado fechará em 1 h 14 min
BOVESPA
122.512,27 +180,88 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.503,87 -100,18 (-0,19%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Preço de exercício:49.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00049000 | 2024-06-24 3:24PM EDT | 2024-06-28 | 71.50 | 74.45 | 74.90 | 0.00 | - | 1 | 39 | 494.14% |
| NVDA240719C00049000 | 2024-06-24 12:14PM EDT | 2024-07-19 | 71.22 | 74.65 | 74.95 | 0.00 | - | 1 | 2,060 | 186.52% |
| NVDA240816C00049000 | 2024-06-24 10:47AM EDT | 2024-08-16 | 70.97 | 75.00 | 75.30 | 0.00 | - | 1 | 245 | 142.77% |
| NVDA240920C00049000 | 2024-06-25 1:18PM EDT | 2024-09-20 | 76.00 | 75.35 | 75.70 | 0.00 | - | 2 | 13,907 | 120.26% |
| NVDA241018C00049000 | 2024-06-21 3:12PM EDT | 2024-10-18 | 79.00 | 75.40 | 76.05 | 0.00 | - | 11 | 330 | 108.55% |
| NVDA241115C00049000 | 2024-05-31 12:17PM EDT | 2024-11-15 | 60.34 | 75.65 | 76.35 | 0.00 | - | - | 220 | 101.81% |
| NVDA241220C00049000 | 2024-06-18 1:02PM EDT | 2024-12-20 | 87.98 | 76.10 | 76.65 | 0.00 | - | 10 | 2,111 | 96.19% |
| NVDA250117C00049000 | 2024-06-18 11:37AM EDT | 2025-01-17 | 87.03 | 76.60 | 77.05 | 0.00 | - | 3 | 6,993 | 94.43% |
| NVDA250221C00049000 | 2024-05-28 9:55AM EDT | 2025-02-21 | 65.15 | 76.75 | 77.35 | 0.00 | - | - | 220 | 89.48% |
| NVDA250321C00049000 | 2024-06-24 9:56AM EDT | 2025-03-21 | 76.45 | 76.95 | 77.70 | 0.00 | - | 20 | 74 | 87.11% |
| NVDA250620C00049000 | 2024-06-24 11:10AM EDT | 2025-06-20 | 75.34 | 78.05 | 78.85 | 0.00 | - | 20 | 2,935 | 83.17% |
| NVDA251219C00049000 | 2024-06-20 11:35AM EDT | 2025-12-19 | 95.31 | 78.75 | 80.95 | 0.00 | - | 2 | 2,998 | 74.93% |
| NVDA260116C00049000 | 2024-06-24 3:16PM EDT | 2026-01-16 | 77.25 | 79.65 | 81.60 | 0.00 | - | 2 | 1,258 | 76.70% |
| NVDA260618C00049000 | 2024-06-25 3:27PM EDT | 2026-06-18 | 83.97 | 80.90 | 82.80 | +4.84 | +6.12% | 1 | 688 | 72.99% |
| NVDA261218C00049000 | 2024-06-25 11:03AM EDT | 2026-12-18 | 83.15 | 82.05 | 85.20 | +2.60 | +3.23% | 4 | 2,769 | 71.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240719P00049000 | 2024-06-26 2:31PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 132 | 2,730 | 125.00% |
| NVDA240816P00049000 | 2024-06-24 2:32PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.08 | 0.00 | - | 32 | 2,328 | 99.61% |
| NVDA240920P00049000 | 2024-06-24 3:32PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.13 | 0.00 | - | 141 | 7,635 | 83.01% |
| NVDA241018P00049000 | 2024-06-24 11:22AM EDT | 2024-10-18 | 0.14 | 0.13 | 0.16 | 0.00 | - | 11 | 757 | 74.02% |
| NVDA241115P00049000 | 2024-06-14 2:08PM EDT | 2024-11-15 | 0.15 | 0.18 | 0.20 | 0.00 | - | 10 | 3,239 | 68.95% |
| NVDA241220P00049000 | 2024-06-25 9:30AM EDT | 2024-12-20 | 0.30 | 0.27 | 0.30 | -0.03 | -9.09% | 2 | 9,762 | 65.67% |
| NVDA250117P00049000 | 2024-06-25 12:02PM EDT | 2025-01-17 | 0.32 | 0.34 | 0.36 | -0.08 | -20.00% | 22 | 7,066 | 63.09% |
| NVDA250221P00049000 | 2024-06-24 12:00PM EDT | 2025-02-21 | 0.53 | 0.41 | 0.46 | 0.00 | - | 1 | 704 | 60.50% |
| NVDA250321P00049000 | 2024-06-21 9:30AM EDT | 2025-03-21 | 0.55 | 0.50 | 0.57 | 0.00 | - | 1 | 341 | 59.38% |
| NVDA250620P00049000 | 2024-06-20 11:28AM EDT | 2025-06-20 | 0.72 | 0.82 | 0.89 | 0.00 | - | 5 | 2,538 | 56.15% |
| NVDA250919P00049000 | 2024-06-18 9:56AM EDT | 2025-09-19 | 1.09 | 1.11 | 1.33 | 0.00 | - | 1 | 41 | 54.10% |
| NVDA251219P00049000 | 2024-06-25 1:49PM EDT | 2025-12-19 | 1.61 | 1.62 | 1.73 | -0.18 | -10.06% | 2 | 1,642 | 53.13% |
| NVDA260116P00049000 | 2024-06-12 3:53PM EDT | 2026-01-16 | 1.46 | 1.78 | 1.83 | 0.00 | - | - | 6,880 | 52.77% |
| NVDA260618P00049000 | 2024-06-26 12:48PM EDT | 2026-06-18 | 2.58 | 2.50 | 2.62 | -0.30 | -10.42% | 2 | 792 | 51.36% |
| NVDA261218P00049000 | 2024-06-26 2:26PM EDT | 2026-12-18 | 3.41 | 3.35 | 3.50 | -0.29 | -7.84% | 7 | 832 | 50.23% |
© 2024 Yahoo. Todos os direitos reservados.