Mercado fechará em 56 mins
BOVESPA
122.407,81 +76,42 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.435,80 -168,25 (-0,32%) PETROLEO CRU
80,78 -0,05 (-0,06%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.808,74 -1.338,23 (-2,15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:04PM EDT. Mercado aberto.
Preço de exercício:52.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00052000 | 2024-06-26 12:44PM EDT | 2024-06-28 | 71.50 | 71.25 | 71.70 | -2.93 | -3.94% | 2 | 60 | 494.14% |
| NVDA240705C00052000 | 2024-06-12 10:05AM EDT | 2024-07-05 | 72.55 | 71.30 | 71.80 | 0.00 | - | - | 1 | 279.30% |
| NVDA240719C00052000 | 2024-06-26 2:08PM EDT | 2024-07-19 | 71.86 | 71.45 | 71.80 | +1.36 | +1.93% | 10 | 2,184 | 185.35% |
| NVDA240816C00052000 | 2024-06-20 3:04PM EDT | 2024-08-16 | 79.58 | 71.80 | 72.15 | 0.00 | - | 41 | 1,910 | 139.16% |
| NVDA240920C00052000 | 2024-06-25 1:14PM EDT | 2024-09-20 | 73.15 | 72.10 | 72.50 | 0.00 | - | 5 | 5,733 | 115.19% |
| NVDA241018C00052000 | 2024-06-25 10:43AM EDT | 2024-10-18 | 70.89 | 72.35 | 73.05 | -4.91 | -6.48% | 4 | 281 | 107.15% |
| NVDA241115C00052000 | 2024-06-18 12:52PM EDT | 2024-11-15 | 84.20 | 72.70 | 73.35 | 0.00 | - | 2 | 696 | 100.64% |
| NVDA241220C00052000 | 2024-06-20 11:24AM EDT | 2024-12-20 | 89.10 | 73.40 | 73.50 | 0.00 | - | 11 | 2,410 | 95.07% |
| NVDA250117C00052000 | 2024-06-24 11:40AM EDT | 2025-01-17 | 70.95 | 73.60 | 74.10 | 0.00 | - | 3 | 4,503 | 92.33% |
| NVDA250221C00052000 | 2024-06-17 12:36PM EDT | 2025-02-21 | 82.60 | 73.75 | 74.45 | 0.00 | - | 1 | 271 | 87.54% |
| NVDA250321C00052000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 74.90 | 74.25 | 74.90 | +3.06 | +4.26% | 1 | 62 | 86.60% |
| NVDA250620C00052000 | 2024-06-24 3:29PM EDT | 2025-06-20 | 72.65 | 74.70 | 76.00 | 0.00 | - | 20 | 1,449 | 79.79% |
| NVDA250919C00052000 | 2024-06-11 1:29PM EDT | 2025-09-19 | 73.20 | 76.10 | 78.65 | 0.00 | - | - | 11 | 81.74% |
| NVDA251219C00052000 | 2024-06-17 2:51PM EDT | 2025-12-19 | 86.30 | 77.40 | 78.85 | 0.00 | - | 10 | 5,486 | 77.87% |
| NVDA260116C00052000 | 2024-06-20 10:28AM EDT | 2026-01-16 | 92.35 | 77.80 | 78.25 | 0.00 | - | 9 | 1,577 | 75.50% |
| NVDA260618C00052000 | 2024-06-21 10:29AM EDT | 2026-06-18 | 82.23 | 78.20 | 80.10 | 0.00 | - | 10 | 508 | 71.21% |
| NVDA261218C00052000 | 2024-06-21 3:55PM EDT | 2026-12-18 | 85.90 | 81.05 | 81.95 | 0.00 | - | 18 | 1,328 | 71.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00052000 | 2024-06-18 1:50PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 270 | 300.00% |
| NVDA240719P00052000 | 2024-06-26 2:37PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 41 | 3,765 | 121.09% |
| NVDA240816P00052000 | 2024-06-25 12:26PM EDT | 2024-08-16 | 0.05 | 0.06 | 0.08 | 0.00 | - | 2 | 2,091 | 94.14% |
| NVDA240920P00052000 | 2024-06-24 2:47PM EDT | 2024-09-20 | 0.16 | 0.13 | 0.15 | 0.00 | - | 131 | 7,391 | 79.49% |
| NVDA241018P00052000 | 2024-06-14 11:10AM EDT | 2024-10-18 | 0.14 | 0.16 | 0.19 | 0.00 | - | 60 | 1,101 | 71.29% |
| NVDA241115P00052000 | 2024-06-24 10:24AM EDT | 2024-11-15 | 0.25 | 0.21 | 0.24 | 0.00 | - | 60 | 1,808 | 66.31% |
| NVDA241220P00052000 | 2024-06-26 2:38PM EDT | 2024-12-20 | 0.35 | 0.33 | 0.36 | -0.05 | -12.50% | 2 | 25,553 | 63.57% |
| NVDA250117P00052000 | 2024-06-25 12:02PM EDT | 2025-01-17 | 0.40 | 0.42 | 0.44 | -0.06 | -13.04% | 30 | 6,945 | 61.33% |
| NVDA250221P00052000 | 2024-06-20 12:29PM EDT | 2025-02-21 | 0.50 | 0.52 | 0.56 | 0.00 | - | 11 | 1,500 | 59.03% |
| NVDA250321P00052000 | 2024-06-21 10:14AM EDT | 2025-03-21 | 0.61 | 0.62 | 0.69 | -0.07 | -10.29% | 10 | 3,540 | 57.91% |
| NVDA250620P00052000 | 2024-06-24 11:42AM EDT | 2025-06-20 | 1.16 | 1.02 | 1.05 | 0.00 | - | 1 | 3,819 | 54.93% |
| NVDA250919P00052000 | 2024-06-26 12:26PM EDT | 2025-09-19 | 1.42 | 1.45 | 1.56 | -0.19 | -11.80% | 20 | 158 | 53.42% |
| NVDA251219P00052000 | 2024-06-25 9:34AM EDT | 2025-12-19 | 2.20 | 1.95 | 2.05 | +0.21 | +10.55% | 3 | 1,711 | 52.30% |
| NVDA260116P00052000 | 2024-06-18 11:33AM EDT | 2026-01-16 | 1.85 | 2.13 | 2.21 | 0.00 | - | 10 | 2,690 | 52.09% |
| NVDA260618P00052000 | 2024-06-25 3:35PM EDT | 2026-06-18 | 2.80 | 2.97 | 3.10 | +0.34 | +13.82% | 2 | 6,322 | 50.78% |
| NVDA261218P00052000 | 2024-06-25 1:09PM EDT | 2026-12-18 | 3.90 | 3.90 | 4.00 | +0.20 | +5.41% | 666 | 1,213 | 49.38% |
© 2024 Yahoo. Todos os direitos reservados.