Mercado fechará em 1 h 8 min
BOVESPA
122.483,62 +152,23 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.464,45 -139,60 (-0,27%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,30 -20,50 (-0,88%) 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:51.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00051000 | 2024-06-13 9:59AM EDT | 2024-06-28 | 77.85 | 72.25 | 72.95 | 0.00 | - | 5 | 10 | 453.13% |
| NVDA240719C00051000 | 2024-06-24 1:35PM EDT | 2024-07-19 | 68.65 | 72.65 | 72.95 | 0.00 | - | 18 | 952 | 179.88% |
| NVDA240816C00051000 | 2024-06-25 10:16AM EDT | 2024-08-16 | 71.50 | 72.85 | 73.10 | 0.00 | - | 1 | 980 | 130.57% |
| NVDA240920C00051000 | 2024-06-13 11:17AM EDT | 2024-09-20 | 74.40 | 73.15 | 73.65 | -3.65 | -4.68% | 29 | 3,035 | 112.84% |
| NVDA241018C00051000 | 2024-06-17 3:51PM EDT | 2024-10-18 | 82.00 | 73.35 | 73.90 | 0.00 | - | 2 | 192 | 102.66% |
| NVDA241115C00051000 | 2024-06-13 11:34AM EDT | 2024-11-15 | 79.00 | 73.75 | 74.30 | 0.00 | - | 2 | 130 | 98.39% |
| NVDA241220C00051000 | 2024-06-20 10:40AM EDT | 2024-12-20 | 90.00 | 74.00 | 74.55 | 0.00 | - | 2 | 2,701 | 91.41% |
| NVDA250117C00051000 | 2024-06-26 11:19AM EDT | 2025-01-17 | 75.05 | 74.55 | 75.10 | -6.17 | -7.60% | 8 | 5,298 | 90.94% |
| NVDA250221C00051000 | 2024-06-13 11:54AM EDT | 2025-02-21 | 80.43 | 74.70 | 75.25 | 0.00 | - | 30 | 240 | 85.47% |
| NVDA250620C00051000 | 2024-06-13 1:42PM EDT | 2025-06-20 | 81.25 | 76.25 | 77.15 | 0.00 | - | 2 | 2,180 | 81.69% |
| NVDA251219C00051000 | 2024-06-18 10:56AM EDT | 2025-12-19 | 80.20 | 77.70 | 79.65 | -7.60 | -8.66% | 1 | 6,390 | 76.03% |
| NVDA260116C00051000 | 2024-06-24 3:05PM EDT | 2026-01-16 | 75.85 | 78.75 | 80.05 | 0.00 | - | 1 | 508 | 77.31% |
| NVDA260618C00051000 | 2024-06-14 10:32AM EDT | 2026-06-18 | 89.00 | 79.60 | 81.65 | 0.00 | - | 1 | 739 | 73.25% |
| NVDA261218C00051000 | 2024-06-26 11:57AM EDT | 2026-12-18 | 83.67 | 81.15 | 83.60 | +4.67 | +5.91% | 80 | 2,138 | 71.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00051000 | 2024-06-05 9:38AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 312.50% |
| NVDA240705P00051000 | 2024-06-24 9:41AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 362 | 168.75% |
| NVDA240719P00051000 | 2024-06-26 1:37PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 4,244 | 120.31% |
| NVDA240816P00051000 | 2024-06-24 1:33PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 9 | 1,664 | 93.75% |
| NVDA240920P00051000 | 2024-06-24 3:26PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.14 | -0.01 | -6.25% | 1 | 2,426 | 80.47% |
| NVDA241018P00051000 | 2024-06-24 11:06AM EDT | 2024-10-18 | 0.18 | 0.15 | 0.18 | 0.00 | - | 60 | 1,019 | 72.27% |
| NVDA241115P00051000 | 2024-06-26 9:32AM EDT | 2024-11-15 | 0.20 | 0.20 | 0.23 | +0.03 | +17.65% | 10 | 2,131 | 67.38% |
| NVDA241220P00051000 | 2024-06-25 3:40PM EDT | 2024-12-20 | 0.28 | 0.30 | 0.33 | -0.04 | -12.50% | 140 | 2,632 | 64.06% |
| NVDA250117P00051000 | 2024-06-24 10:15AM EDT | 2025-01-17 | 0.45 | 0.39 | 0.41 | 0.00 | - | 1 | 5,931 | 61.91% |
| NVDA250221P00051000 | 2024-06-25 12:14PM EDT | 2025-02-21 | 0.46 | 0.48 | 0.52 | -0.07 | -13.21% | 2 | 251 | 59.52% |
| NVDA250620P00051000 | 2024-06-25 12:19PM EDT | 2025-06-20 | 0.92 | 0.94 | 1.00 | -0.13 | -12.38% | 60 | 2,325 | 55.37% |
| NVDA251219P00051000 | 2024-06-24 10:46AM EDT | 2025-12-19 | 2.11 | 1.83 | 1.93 | 0.00 | - | 75 | 2,906 | 52.58% |
| NVDA260116P00051000 | 2024-06-21 1:11PM EDT | 2026-01-16 | 2.04 | 2.00 | 2.10 | 0.00 | - | 1 | 4,921 | 52.42% |
| NVDA260618P00051000 | 2024-06-21 10:48AM EDT | 2026-06-18 | 2.92 | 2.82 | 2.91 | 0.00 | - | 1 | 361 | 51.00% |
| NVDA261218P00051000 | 2024-06-25 1:04PM EDT | 2026-12-18 | 3.75 | 3.70 | 3.80 | +0.67 | +21.75% | 58 | 1,827 | 49.60% |
© 2024 Yahoo. Todos os direitos reservados.