Mercado fechará em 1 h 3 min
BOVESPA
122.486,75 +155,36 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.471,85 -132,20 (-0,25%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,90 -19,90 (-0,85%) 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 02:57PM EDT. Mercado aberto.
Preço de exercício:59.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00059000 | 2024-06-21 12:12PM EDT | 2024-06-28 | 70.66 | 64.20 | 64.65 | 0.00 | - | 20 | 20 | 433.59% |
| NVDA240705C00059000 | 2024-06-07 1:00PM EDT | 2024-07-05 | 62.65 | 63.95 | 64.60 | 0.00 | - | - | 10 | 219.53% |
| NVDA240712C00059000 | 2024-06-18 12:37PM EDT | 2024-07-12 | 75.95 | 64.00 | 64.70 | 0.00 | - | 2 | 1 | 175.78% |
| NVDA240719C00059000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 61.71 | 64.45 | 64.75 | 0.00 | - | 20 | 1,020 | 163.77% |
| NVDA240816C00059000 | 2024-06-21 2:28PM EDT | 2024-08-16 | 68.07 | 64.80 | 64.95 | 0.00 | - | 50 | 787 | 120.31% |
| NVDA240920C00059000 | 2024-06-26 12:53PM EDT | 2024-09-20 | 65.58 | 65.15 | 65.40 | -2.93 | -4.28% | 8 | 1,711 | 101.22% |
| NVDA241018C00059000 | 2024-06-21 9:35AM EDT | 2024-10-18 | 70.83 | 65.25 | 65.85 | 0.00 | - | 10 | 430 | 92.31% |
| NVDA241115C00059000 | 2024-06-24 2:23PM EDT | 2024-11-15 | 61.75 | 66.05 | 66.25 | 0.00 | - | 1 | 4,440 | 90.14% |
| NVDA241220C00059000 | 2024-06-25 1:17PM EDT | 2024-12-20 | 67.45 | 66.45 | 66.90 | -1.38 | -2.00% | 2 | 5,728 | 85.91% |
| NVDA250117C00059000 | 2024-06-24 1:59PM EDT | 2025-01-17 | 63.46 | 66.85 | 67.10 | 0.00 | - | 21 | 7,228 | 82.40% |
| NVDA250221C00059000 | 2024-06-26 11:10AM EDT | 2025-02-21 | 67.02 | 67.45 | 67.85 | -2.18 | -3.15% | 4 | 1,184 | 81.16% |
| NVDA250620C00059000 | 2024-06-21 9:30AM EDT | 2025-06-20 | 72.48 | 68.75 | 69.55 | 0.00 | - | 1 | 2,885 | 74.61% |
| NVDA251219C00059000 | 2024-06-24 10:00AM EDT | 2025-12-19 | 71.72 | 71.80 | 72.20 | 0.00 | - | 70 | 2,220 | 72.11% |
| NVDA260116C00059000 | 2024-06-06 10:50AM EDT | 2026-01-16 | 70.51 | 72.10 | 72.45 | 0.00 | - | - | 470 | 71.32% |
| NVDA260618C00059000 | 2024-06-24 12:26PM EDT | 2026-06-18 | 72.25 | 74.05 | 74.75 | 0.00 | - | 4 | 236 | 70.06% |
| NVDA261218C00059000 | 2024-06-25 11:19AM EDT | 2026-12-18 | 76.75 | 76.15 | 76.95 | +2.55 | +3.44% | 1 | 11,674 | 68.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00059000 | 2024-06-20 1:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 197 | 262.50% |
| NVDA240705P00059000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 29 | 143.75% |
| NVDA240712P00059000 | 2024-06-26 2:41PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 116 | 120.31% |
| NVDA240719P00059000 | 2024-06-26 11:58AM EDT | 2024-07-19 | 0.02 | 0.03 | 0.04 | 0.00 | - | 174 | 5,610 | 110.16% |
| NVDA240816P00059000 | 2024-06-26 9:32AM EDT | 2024-08-16 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 1 | 1,926 | 83.59% |
| NVDA240920P00059000 | 2024-06-21 3:49PM EDT | 2024-09-20 | 0.22 | 0.19 | 0.21 | 0.00 | - | 1 | 3,208 | 72.17% |
| NVDA241018P00059000 | 2024-06-14 1:48PM EDT | 2024-10-18 | 0.21 | 0.25 | 0.28 | 0.00 | - | 1 | 6,824 | 65.58% |
| NVDA241115P00059000 | 2024-06-26 2:21PM EDT | 2024-11-15 | 0.36 | 0.36 | 0.38 | -0.07 | -16.28% | 1 | 1,639 | 62.11% |
| NVDA241220P00059000 | 2024-06-26 12:50PM EDT | 2024-12-20 | 0.56 | 0.53 | 0.56 | -0.11 | -16.42% | 1 | 5,022 | 59.67% |
| NVDA250117P00059000 | 2024-06-25 11:39AM EDT | 2025-01-17 | 0.64 | 0.66 | 0.71 | -0.17 | -20.99% | 14 | 15,694 | 57.93% |
| NVDA250221P00059000 | 2024-06-24 11:58AM EDT | 2025-02-21 | 1.03 | 0.84 | 0.90 | 0.00 | - | 1 | 303 | 56.23% |
| NVDA250620P00059000 | 2024-06-21 3:13PM EDT | 2025-06-20 | 1.60 | 1.58 | 1.65 | 0.00 | - | 10 | 3,210 | 52.98% |
| NVDA251219P00059000 | 2024-06-24 10:06AM EDT | 2025-12-19 | 3.10 | 2.90 | 2.99 | 0.00 | - | 3 | 810 | 50.82% |
| NVDA260116P00059000 | 2024-06-05 11:28AM EDT | 2026-01-16 | 2.74 | 3.10 | 3.20 | 0.00 | - | - | 570 | 50.57% |
| NVDA260618P00059000 | 2024-06-05 10:44AM EDT | 2026-06-18 | 3.66 | 4.20 | 4.35 | 0.00 | - | - | 540 | 49.78% |
| NVDA261218P00059000 | 2024-06-25 12:06PM EDT | 2026-12-18 | 5.40 | 5.35 | 5.55 | +0.25 | +4.85% | 50 | 447 | 48.44% |
© 2024 Yahoo. Todos os direitos reservados.