Mercado fechará em 59 mins
BOVESPA
122.484,83 +153,44 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.455,27 -148,78 (-0,28%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.311,10 -19,70 (-0,85%) Bitcoin USD
60.922,95 -1.234,42 (-1,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:01PM EDT. Mercado aberto.
Preço de exercício:53.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00053000 | 2024-06-21 2:51PM EDT | 2024-06-28 | 73.43 | 70.25 | 70.70 | 0.00 | - | 10 | 30 | 521.88% |
| NVDA240705C00053000 | 2024-06-21 3:41PM EDT | 2024-07-05 | 73.49 | 70.15 | 70.75 | 0.00 | - | 30 | 33 | 283.59% |
| NVDA240712C00053000 | 2024-06-18 1:00PM EDT | 2024-07-12 | 82.30 | 70.00 | 70.65 | 0.00 | - | 1 | 21 | 207.52% |
| NVDA240719C00053000 | 2024-06-25 12:58PM EDT | 2024-07-19 | 71.00 | 70.45 | 70.65 | 0.00 | - | 5 | 1,395 | 188.87% |
| NVDA240816C00053000 | 2024-06-26 12:20PM EDT | 2024-08-16 | 71.83 | 70.85 | 71.10 | -0.49 | -0.68% | 7 | 849 | 142.33% |
| NVDA240920C00053000 | 2024-06-21 1:14PM EDT | 2024-09-20 | 75.65 | 70.95 | 71.50 | 0.00 | - | 60 | 5,593 | 115.36% |
| NVDA241018C00053000 | 2024-06-18 2:06PM EDT | 2024-10-18 | 83.90 | 71.35 | 71.85 | 0.00 | - | 1 | 290 | 106.52% |
| NVDA241115C00053000 | 2024-06-24 12:00PM EDT | 2024-11-15 | 69.45 | 71.70 | 72.30 | 0.00 | - | 4 | 735 | 100.83% |
| NVDA241220C00053000 | 2024-06-25 3:44PM EDT | 2024-12-20 | 75.01 | 72.30 | 72.55 | -0.43 | -0.57% | 17 | 2,981 | 95.00% |
| NVDA250117C00053000 | 2024-06-26 12:29PM EDT | 2025-01-17 | 74.10 | 72.55 | 73.15 | -5.28 | -6.65% | 6 | 4,514 | 92.32% |
| NVDA250221C00053000 | 2024-06-26 10:36AM EDT | 2025-02-21 | 75.50 | 72.90 | 73.35 | -0.85 | -1.11% | 1 | 134 | 87.65% |
| NVDA250620C00053000 | 2024-06-26 9:40AM EDT | 2025-06-20 | 78.13 | 74.10 | 75.20 | +4.38 | +5.94% | 10 | 1,101 | 81.19% |
| NVDA251219C00053000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 92.35 | 75.55 | 77.65 | 0.00 | - | 1 | 3,874 | 74.97% |
| NVDA260116C00053000 | 2024-06-21 10:44AM EDT | 2026-01-16 | 79.75 | 76.70 | 78.05 | 0.00 | - | 3 | 1,086 | 76.33% |
| NVDA260618C00053000 | 2024-06-25 11:50AM EDT | 2026-06-18 | 80.40 | 78.05 | 79.95 | +4.97 | +6.59% | 1 | 1,406 | 73.57% |
| NVDA261218C00053000 | 2024-06-26 12:36PM EDT | 2026-12-18 | 82.10 | 80.45 | 81.25 | +6.10 | +8.03% | 1 | 1,142 | 71.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00053000 | 2024-06-05 10:16AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 260 | 300.00% |
| NVDA240705P00053000 | 2024-06-21 1:54PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 162.50% |
| NVDA240712P00053000 | 2024-06-25 9:41AM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 16 | 135.94% |
| NVDA240719P00053000 | 2024-06-21 3:15PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 180 | 3,107 | 121.09% |
| NVDA240816P00053000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | 0.00 | - | 240 | 3,144 | 91.80% |
| NVDA240920P00053000 | 2024-06-26 1:25PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 10 | 7,148 | 78.13% |
| NVDA241018P00053000 | 2024-06-26 2:33PM EDT | 2024-10-18 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 50 | 4,031 | 70.31% |
| NVDA241115P00053000 | 2024-06-24 10:51AM EDT | 2024-11-15 | 0.28 | 0.24 | 0.25 | 0.00 | - | 10 | 481 | 65.72% |
| NVDA241220P00053000 | 2024-06-13 10:00AM EDT | 2024-12-20 | 0.27 | 0.35 | 0.38 | 0.00 | - | 20 | 1,550 | 62.74% |
| NVDA250117P00053000 | 2024-06-25 9:55AM EDT | 2025-01-17 | 0.45 | 0.45 | 0.47 | +0.09 | +25.00% | 3 | 4,122 | 60.69% |
| NVDA250221P00053000 | 2024-06-17 9:48AM EDT | 2025-02-21 | 0.47 | 0.55 | 0.62 | 0.00 | - | 1 | 801 | 58.64% |
| NVDA250620P00053000 | 2024-06-20 1:34PM EDT | 2025-06-20 | 1.00 | 1.08 | 1.14 | 0.00 | - | 10 | 5,205 | 54.61% |
| NVDA251219P00053000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 2.29 | 2.07 | 2.18 | 0.00 | - | 70 | 2,180 | 52.04% |
| NVDA260116P00053000 | 2024-06-25 10:01AM EDT | 2026-01-16 | 2.35 | 2.25 | 2.34 | -0.29 | -10.98% | 2 | 1,543 | 51.79% |
| NVDA260618P00053000 | 2024-06-17 10:29AM EDT | 2026-06-18 | 2.81 | 3.10 | 3.25 | 0.00 | - | 500 | 1,180 | 50.43% |
| NVDA261218P00053000 | 2024-06-26 12:28PM EDT | 2026-12-18 | 4.10 | 4.10 | 4.20 | -0.42 | -9.29% | 61 | 782 | 49.18% |
© 2024 Yahoo. Todos os direitos reservados.