Mercado fechará em 1 h 3 min
BOVESPA
122.499,22 +167,83 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.467,70 -136,35 (-0,26%) PETROLEO CRU
80,83 0,00 (0,00%) 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:61.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00061000 | 2024-06-26 10:50AM EDT | 2024-06-28 | 64.00 | 62.20 | 62.65 | +0.20 | +0.31% | 1 | 114 | 423.05% |
| NVDA240705C00061000 | 2024-06-14 3:11PM EDT | 2024-07-05 | 71.02 | 62.15 | 62.70 | 0.00 | - | 10 | 10 | 231.64% |
| NVDA240712C00061000 | 2024-06-20 3:57PM EDT | 2024-07-12 | 70.03 | 62.25 | 62.80 | 0.00 | - | 10 | 10 | 184.57% |
| NVDA240719C00061000 | 2024-06-24 1:09PM EDT | 2024-07-19 | 58.50 | 62.30 | 62.65 | 0.00 | - | 6 | 1,739 | 152.54% |
| NVDA240816C00061000 | 2024-06-20 1:29PM EDT | 2024-08-16 | 71.00 | 62.70 | 62.95 | 0.00 | - | 10 | 1,572 | 115.19% |
| NVDA240920C00061000 | 2024-06-25 3:50PM EDT | 2024-09-20 | 66.28 | 63.25 | 63.45 | 0.00 | - | 11 | 5,690 | 99.27% |
| NVDA241018C00061000 | 2024-06-13 1:04PM EDT | 2024-10-18 | 68.25 | 63.50 | 63.95 | 0.00 | - | 21 | 231 | 91.67% |
| NVDA241115C00061000 | 2024-06-25 10:42AM EDT | 2024-11-15 | 62.65 | 63.95 | 64.40 | -1.60 | -2.49% | 3 | 622 | 87.38% |
| NVDA241220C00061000 | 2024-06-20 2:41PM EDT | 2024-12-20 | 74.50 | 64.25 | 64.85 | 0.00 | - | 1 | 1,832 | 81.86% |
| NVDA250117C00061000 | 2024-06-26 10:36AM EDT | 2025-01-17 | 67.50 | 64.85 | 65.20 | +6.25 | +10.20% | 1 | 4,656 | 79.99% |
| NVDA250221C00061000 | 2024-06-25 1:58PM EDT | 2025-02-21 | 67.35 | 65.65 | 66.10 | -3.55 | -5.01% | 140 | 443 | 79.92% |
| NVDA250620C00061000 | 2024-06-20 3:24PM EDT | 2025-06-20 | 74.25 | 67.45 | 67.85 | 0.00 | - | 9 | 4,275 | 74.55% |
| NVDA251219C00061000 | 2024-06-24 3:35PM EDT | 2025-12-19 | 67.93 | 70.05 | 70.45 | 0.00 | - | 303 | 2,639 | 70.59% |
| NVDA260116C00061000 | 2024-06-24 12:44PM EDT | 2026-01-16 | 68.70 | 70.60 | 70.85 | 0.00 | - | 1 | 1,169 | 70.50% |
| NVDA260618C00061000 | 2024-06-20 2:20PM EDT | 2026-06-18 | 82.40 | 72.50 | 73.15 | 0.00 | - | 1 | 276 | 69.01% |
| NVDA261218C00061000 | 2024-06-26 2:13PM EDT | 2026-12-18 | 76.00 | 74.85 | 75.65 | +3.25 | +4.47% | 4 | 752 | 68.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00061000 | 2024-06-21 10:26AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 428 | 250.00% |
| NVDA240705P00061000 | 2024-06-24 2:06PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 128 | 137.50% |
| NVDA240712P00061000 | 2024-06-25 10:12AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 50 | 121.09% |
| NVDA240719P00061000 | 2024-06-26 10:49AM EDT | 2024-07-19 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 70 | 4,865 | 107.03% |
| NVDA240816P00061000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.12 | 0.00 | - | 20 | 2,400 | 81.84% |
| NVDA240920P00061000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 0.20 | 0.22 | 0.24 | 0.00 | - | 52 | 5,900 | 70.70% |
| NVDA241018P00061000 | 2024-06-26 12:01PM EDT | 2024-10-18 | 0.29 | 0.29 | 0.32 | -0.06 | -17.14% | 11 | 1,127 | 64.31% |
| NVDA241115P00061000 | 2024-06-20 1:09PM EDT | 2024-11-15 | 0.42 | 0.40 | 0.44 | 0.00 | - | 2 | 1,221 | 60.89% |
| NVDA241220P00061000 | 2024-06-25 3:42PM EDT | 2024-12-20 | 0.53 | 0.61 | 0.65 | -0.19 | -26.39% | 50 | 5,237 | 58.84% |
| NVDA250117P00061000 | 2024-06-25 11:35AM EDT | 2025-01-17 | 0.73 | 0.76 | 0.81 | -0.17 | -18.89% | 100 | 7,624 | 57.15% |
| NVDA250221P00061000 | 2024-06-26 10:25AM EDT | 2025-02-21 | 0.91 | 0.96 | 1.05 | -0.20 | -18.02% | 20 | 1,082 | 55.69% |
| NVDA250620P00061000 | 2024-06-24 2:41PM EDT | 2025-06-20 | 2.04 | 1.79 | 1.84 | 0.00 | - | 30 | 2,363 | 52.44% |
| NVDA251219P00061000 | 2024-06-26 12:16PM EDT | 2025-12-19 | 3.20 | 3.20 | 3.35 | +0.40 | +14.29% | 3 | 1,430 | 50.50% |
| NVDA260116P00061000 | 2024-06-25 10:39AM EDT | 2026-01-16 | 3.71 | 3.45 | 3.50 | +0.78 | +26.62% | 5 | 1,002 | 50.17% |
| NVDA260618P00061000 | 2024-06-25 1:18PM EDT | 2026-06-18 | 4.57 | 4.60 | 4.75 | -0.10 | -2.14% | 8 | 726 | 49.41% |
| NVDA261218P00061000 | 2024-06-26 1:19PM EDT | 2026-12-18 | 5.85 | 5.85 | 6.00 | -0.65 | -10.00% | 8 | 2,445 | 48.05% |
© 2024 Yahoo. Todos os direitos reservados.