Mercado fechará em 1 h 7 min
BOVESPA
122.490,12 +158,73 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.457,69 -146,36 (-0,28%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.940,89 -1.058,13 (-1,71%)
(NVDA)
. Moeda em USD.
Adicionar à lista
Preço de exercício:62.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00062000 | 2024-06-24 10:35AM EDT | 2024-06-28 | 59.80 | 61.35 | 61.80 | 0.00 | - | 1 | 21 | 349.61% |
| NVDA240705C00062000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 64.69 | 61.25 | 61.85 | 0.00 | - | 201 | 202 | 186.33% |
| NVDA240719C00062000 | 2024-06-24 3:55PM EDT | 2024-07-19 | 57.00 | 61.60 | 61.85 | 0.00 | - | 5 | 4,026 | 137.60% |
| NVDA240816C00062000 | 2024-06-25 3:00PM EDT | 2024-08-16 | 63.58 | 61.95 | 62.35 | 0.00 | - | 21 | 2,785 | 109.86% |
| NVDA240920C00062000 | 2024-06-26 11:13AM EDT | 2024-09-20 | 62.25 | 62.65 | 62.80 | -0.90 | -1.43% | 2 | 3,728 | 96.53% |
| NVDA241018C00062000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 63.75 | 62.60 | 63.30 | +3.75 | +6.25% | 1 | 379 | 87.26% |
| NVDA241115C00062000 | 2024-06-25 12:24PM EDT | 2024-11-15 | 64.31 | 63.35 | 63.60 | -2.34 | -3.51% | 2 | 685 | 84.45% |
| NVDA241220C00062000 | 2024-06-26 11:09AM EDT | 2024-12-20 | 63.15 | 63.85 | 64.25 | -3.95 | -5.89% | 700 | 4,358 | 81.08% |
| NVDA250117C00062000 | 2024-06-25 10:42AM EDT | 2025-01-17 | 62.85 | 64.25 | 64.60 | -9.38 | -12.99% | 10 | 11,717 | 78.41% |
| NVDA250221C00062000 | 2024-06-26 12:11PM EDT | 2025-02-21 | 65.55 | 64.65 | 65.15 | -10.75 | -14.09% | 122 | 706 | 75.85% |
| NVDA250321C00062000 | 2024-06-24 11:08AM EDT | 2025-03-21 | 61.74 | 65.10 | 65.90 | 0.00 | - | 3 | 1,073 | 75.60% |
| NVDA250620C00062000 | 2024-06-24 2:29PM EDT | 2025-06-20 | 62.41 | 66.55 | 67.55 | 0.00 | - | 1 | 4,108 | 73.19% |
| NVDA250919C00062000 | 2024-06-24 12:11PM EDT | 2025-09-19 | 65.50 | 68.25 | 68.85 | 0.00 | - | 1 | 95 | 71.64% |
| NVDA251219C00062000 | 2024-06-12 3:41PM EDT | 2025-12-19 | 70.35 | 69.45 | 70.05 | 0.00 | - | - | 844 | 69.71% |
| NVDA260116C00062000 | 2024-06-25 12:18PM EDT | 2026-01-16 | 71.60 | 70.05 | 70.50 | +4.03 | +5.96% | 10 | 3,170 | 69.79% |
| NVDA260618C00062000 | 2024-06-06 11:21AM EDT | 2026-06-18 | 69.31 | 72.05 | 72.70 | 0.00 | - | - | 620 | 68.27% |
| NVDA261218C00062000 | 2024-06-24 10:44AM EDT | 2026-12-18 | 71.25 | 74.50 | 75.25 | 0.00 | - | 1 | 1,850 | 67.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00062000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 600 | 243.75% |
| NVDA240705P00062000 | 2024-06-24 2:24PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 276 | 377 | 134.38% |
| NVDA240712P00062000 | 2024-06-20 11:37AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.04 | 0.00 | - | - | 7 | 121.09% |
| NVDA240719P00062000 | 2024-06-26 1:45PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 11 | 6,070 | 105.47% |
| NVDA240816P00062000 | 2024-06-26 1:19PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2 | 7,057 | 80.27% |
| NVDA240920P00062000 | 2024-06-25 9:33AM EDT | 2024-09-20 | 0.26 | 0.23 | 0.25 | 0.00 | - | 100 | 6,862 | 69.92% |
| NVDA241018P00062000 | 2024-06-26 1:55PM EDT | 2024-10-18 | 0.31 | 0.31 | 0.34 | -0.08 | -20.51% | 102 | 6,658 | 63.87% |
| NVDA241115P00062000 | 2024-06-26 12:22PM EDT | 2024-11-15 | 0.45 | 0.43 | 0.47 | -0.01 | -2.17% | 501 | 5,151 | 60.60% |
| NVDA241220P00062000 | 2024-06-25 3:41PM EDT | 2024-12-20 | 0.57 | 0.65 | 0.68 | -0.18 | -24.00% | 61 | 2,265 | 58.47% |
| NVDA250117P00062000 | 2024-06-25 9:56AM EDT | 2025-01-17 | 0.91 | 0.80 | 0.85 | -0.06 | -6.19% | 10 | 8,252 | 56.79% |
| NVDA250221P00062000 | 2024-06-17 9:41AM EDT | 2025-02-21 | 0.80 | 1.01 | 1.06 | 0.00 | - | 1 | 8,017 | 55.13% |
| NVDA250321P00062000 | 2024-06-26 12:39PM EDT | 2025-03-21 | 1.21 | 1.20 | 1.28 | -0.21 | -14.79% | 2 | 2,787 | 54.36% |
| NVDA250620P00062000 | 2024-06-24 11:06AM EDT | 2025-06-20 | 2.25 | 1.88 | 1.94 | +0.08 | +3.69% | 1 | 2,296 | 52.28% |
| NVDA250919P00062000 | 2024-06-25 1:09PM EDT | 2025-09-19 | 2.60 | 2.58 | 2.68 | -0.26 | -9.09% | 2 | 314 | 51.01% |
| NVDA251219P00062000 | 2024-06-24 10:27AM EDT | 2025-12-19 | 3.68 | 3.35 | 3.45 | 0.00 | - | 1 | 3,313 | 50.28% |
| NVDA260116P00062000 | 2024-06-24 11:34AM EDT | 2026-01-16 | 4.05 | 3.60 | 3.70 | 0.00 | - | 1 | 2,270 | 50.15% |
| NVDA260618P00062000 | 2024-06-25 11:07AM EDT | 2026-06-18 | 5.00 | 4.80 | 4.90 | -2.47 | -33.07% | 5 | 525 | 49.17% |
| NVDA261218P00062000 | 2024-06-26 11:37AM EDT | 2026-12-18 | 6.15 | 6.10 | 6.25 | -0.41 | -6.25% | 1 | 2,162 | 48.05% |
© 2024 Yahoo. Todos os direitos reservados.