Mercado fechará em 1 h 3 min
BOVESPA
122.486,75 +155,36 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.477,19 -126,86 (-0,24%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,80 -20,00 (-0,86%) 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:63.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00063000 | 2024-06-26 12:40PM EDT | 2024-06-28 | 60.90 | 60.15 | 60.55 | -8.05 | -11.68% | 4 | 3 | 378.91% |
| NVDA240705C00063000 | 2024-06-24 2:22PM EDT | 2024-07-05 | 56.06 | 60.00 | 60.55 | 0.00 | - | 10 | 256 | 197.85% |
| NVDA240719C00063000 | 2024-06-26 10:04AM EDT | 2024-07-19 | 65.00 | 60.45 | 60.75 | +2.91 | +4.69% | 10 | 5,166 | 149.32% |
| NVDA240816C00063000 | 2024-06-25 2:24PM EDT | 2024-08-16 | 62.39 | 60.90 | 61.20 | 0.00 | - | 60 | 3,276 | 114.75% |
| NVDA240920C00063000 | 2024-06-21 9:30AM EDT | 2024-09-20 | 65.14 | 61.45 | 61.65 | 0.00 | - | 40 | 7,186 | 97.56% |
| NVDA241018C00063000 | 2024-06-25 3:03PM EDT | 2024-10-18 | 63.65 | 61.55 | 61.95 | -2.20 | -3.34% | 1 | 246 | 87.57% |
| NVDA241115C00063000 | 2024-06-25 1:17PM EDT | 2024-11-15 | 63.30 | 61.95 | 62.60 | -9.20 | -12.69% | 2 | 742 | 84.38% |
| NVDA241220C00063000 | 2024-06-21 12:39PM EDT | 2024-12-20 | 68.30 | 62.50 | 63.10 | 0.00 | - | 10 | 1,881 | 80.35% |
| NVDA250117C00063000 | 2024-06-24 9:30AM EDT | 2025-01-17 | 65.65 | 63.25 | 63.70 | +2.64 | +4.19% | 10 | 6,476 | 79.88% |
| NVDA250221C00063000 | 2024-06-24 10:56AM EDT | 2025-02-21 | 60.35 | 63.65 | 64.10 | 0.00 | - | 2 | 868 | 76.53% |
| NVDA250620C00063000 | 2024-06-24 10:24AM EDT | 2025-06-20 | 64.85 | 65.75 | 66.35 | 0.00 | - | 2 | 17,633 | 73.43% |
| NVDA251219C00063000 | 2024-06-14 10:36AM EDT | 2025-12-19 | 76.53 | 68.45 | 69.05 | 0.00 | - | 2 | 704 | 69.62% |
| NVDA260116C00063000 | 2024-06-13 11:40AM EDT | 2026-01-16 | 73.85 | 69.25 | 69.50 | 0.00 | - | 2 | 1,650 | 70.01% |
| NVDA260618C00063000 | 2024-06-24 10:44AM EDT | 2026-06-18 | 68.12 | 71.25 | 71.90 | 0.00 | - | 1 | 335 | 68.60% |
| NVDA261218C00063000 | 2024-06-24 11:18AM EDT | 2026-12-18 | 72.00 | 73.65 | 74.45 | 0.00 | - | 12 | 2,532 | 67.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00063000 | 2024-06-21 9:59AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,084 | 237.50% |
| NVDA240705P00063000 | 2024-06-24 3:16PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 676 | 640 | 131.25% |
| NVDA240712P00063000 | 2024-06-25 10:14AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.04 | 0.00 | - | 24 | 38 | 117.97% |
| NVDA240719P00063000 | 2024-06-25 1:59PM EDT | 2024-07-19 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 6,393 | 103.91% |
| NVDA240816P00063000 | 2024-06-26 2:29PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | 0.00 | - | 140 | 13,756 | 79.30% |
| NVDA240920P00063000 | 2024-06-26 10:51AM EDT | 2024-09-20 | 0.25 | 0.24 | 0.26 | +0.02 | +8.70% | 3 | 13,740 | 68.65% |
| NVDA241018P00063000 | 2024-06-24 1:21PM EDT | 2024-10-18 | 0.40 | 0.33 | 0.36 | 0.00 | - | 37 | 4,322 | 62.99% |
| NVDA241115P00063000 | 2024-06-24 12:44PM EDT | 2024-11-15 | 0.46 | 0.47 | 0.50 | -0.07 | -13.21% | 20 | 7,416 | 59.96% |
| NVDA241220P00063000 | 2024-06-26 9:32AM EDT | 2024-12-20 | 0.63 | 0.70 | 0.74 | -0.20 | -24.10% | 9 | 5,241 | 58.01% |
| NVDA250117P00063000 | 2024-06-25 11:02AM EDT | 2025-01-17 | 0.90 | 0.85 | 0.90 | -0.10 | -10.00% | 100 | 4,721 | 56.15% |
| NVDA250221P00063000 | 2024-06-20 3:41PM EDT | 2025-02-21 | 1.00 | 1.09 | 1.18 | 0.00 | - | 1 | 796 | 54.98% |
| NVDA250620P00063000 | 2024-06-21 1:59PM EDT | 2025-06-20 | 2.21 | 2.00 | 2.05 | +0.18 | +8.87% | 2 | 2,434 | 51.92% |
| NVDA251219P00063000 | 2024-06-13 9:31AM EDT | 2025-12-19 | 2.67 | 3.50 | 3.65 | 0.00 | - | 2 | 800 | 50.32% |
| NVDA260116P00063000 | 2024-06-21 9:50AM EDT | 2026-01-16 | 3.90 | 3.75 | 3.90 | 0.00 | - | 1 | 6,712 | 50.15% |
| NVDA260618P00063000 | 2024-06-25 11:30AM EDT | 2026-06-18 | 5.10 | 5.05 | 5.20 | +0.89 | +21.14% | 1 | 614 | 49.18% |
| NVDA261218P00063000 | 2024-06-21 10:43AM EDT | 2026-12-18 | 6.38 | 6.35 | 6.55 | 0.00 | - | 1 | 1,134 | 47.94% |
© 2024 Yahoo. Todos os direitos reservados.