Mercado fechará em 1 h 13 min
BOVESPA
122.476,73 +145,34 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.507,18 -96,87 (-0,18%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.312,00 -18,80 (-0,81%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:47PM EDT. Mercado aberto.
Preço de exercício:64.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00064000 | 2024-06-26 10:27AM EDT | 2024-06-28 | 61.33 | 59.40 | 59.85 | +3.43 | +5.92% | 27 | 60 | 368.75% |
| NVDA240712C00064000 | 2024-06-21 3:44PM EDT | 2024-07-12 | 62.66 | 59.45 | 60.05 | 0.00 | - | 10 | 10 | 164.94% |
| NVDA240719C00064000 | 2024-06-20 10:31AM EDT | 2024-07-19 | 75.20 | 59.75 | 60.10 | 0.00 | - | 11 | 2,027 | 148.44% |
| NVDA240816C00064000 | 2024-06-25 12:02PM EDT | 2024-08-16 | 62.22 | 60.05 | 60.40 | 0.00 | - | 20 | 1,110 | 109.77% |
| NVDA240920C00064000 | 2024-06-25 1:20PM EDT | 2024-09-20 | 61.55 | 60.65 | 60.95 | 0.00 | - | 102 | 3,135 | 95.21% |
| NVDA241018C00064000 | 2024-06-24 1:18PM EDT | 2024-10-18 | 57.35 | 61.20 | 61.45 | 0.00 | - | 11 | 285 | 89.62% |
| NVDA241115C00064000 | 2024-06-24 9:48AM EDT | 2024-11-15 | 60.80 | 61.40 | 61.85 | 0.00 | - | 1 | 677 | 83.55% |
| NVDA241220C00064000 | 2024-06-24 10:40AM EDT | 2024-12-20 | 59.70 | 62.05 | 62.55 | 0.00 | - | 21 | 1,607 | 80.74% |
| NVDA250117C00064000 | 2024-06-25 3:06PM EDT | 2025-01-17 | 64.55 | 62.65 | 62.90 | +6.28 | +10.78% | 2 | 14,558 | 78.60% |
| NVDA250221C00064000 | 2024-06-17 10:40AM EDT | 2025-02-21 | 70.15 | 63.20 | 63.50 | 0.00 | - | 2 | 1,548 | 76.43% |
| NVDA250321C00064000 | 2024-06-25 9:54AM EDT | 2025-03-21 | 62.21 | 63.40 | 64.15 | +1.91 | +3.17% | 20 | 882 | 74.85% |
| NVDA250620C00064000 | 2024-06-25 10:58AM EDT | 2025-06-20 | 63.70 | 65.25 | 65.90 | +3.05 | +5.03% | 16 | 2,937 | 73.29% |
| NVDA250919C00064000 | 2024-06-17 2:09PM EDT | 2025-09-19 | 75.37 | 66.50 | 67.35 | 0.00 | - | 54 | 43 | 70.84% |
| NVDA251219C00064000 | 2024-06-25 2:26PM EDT | 2025-12-19 | 69.45 | 68.35 | 68.65 | -11.55 | -14.26% | 1 | 2,865 | 70.07% |
| NVDA260116C00064000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 66.00 | 68.60 | 68.95 | 0.00 | - | 2 | 3,409 | 69.24% |
| NVDA260618C00064000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 72.20 | 70.80 | 71.40 | 0.00 | - | - | 302 | 68.18% |
| NVDA261218C00064000 | 2024-06-26 11:15AM EDT | 2026-12-18 | 73.35 | 73.30 | 74.00 | +2.54 | +3.59% | 12 | 1,174 | 67.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00064000 | 2024-06-24 10:16AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 212 | 231.25% |
| NVDA240705P00064000 | 2024-06-24 3:19PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 635 | 575 | 128.13% |
| NVDA240712P00064000 | 2024-06-26 1:45PM EDT | 2024-07-12 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 12 | 115.63% |
| NVDA240719P00064000 | 2024-06-26 11:58AM EDT | 2024-07-19 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 100 | 4,808 | 101.95% |
| NVDA240816P00064000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 0.10 | 0.11 | 0.12 | 0.00 | - | 790 | 5,504 | 77.93% |
| NVDA240920P00064000 | 2024-06-25 10:33AM EDT | 2024-09-20 | 0.29 | 0.27 | 0.29 | 0.00 | - | 193 | 3,908 | 68.65% |
| NVDA241018P00064000 | 2024-06-24 11:25AM EDT | 2024-10-18 | 0.45 | 0.35 | 0.37 | 0.00 | - | 1 | 1,052 | 62.31% |
| NVDA241115P00064000 | 2024-06-24 10:54AM EDT | 2024-11-15 | 0.64 | 0.49 | 0.53 | 0.00 | - | 10 | 1,436 | 59.42% |
| NVDA241220P00064000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 0.77 | 0.73 | 0.77 | -0.14 | -15.38% | 2 | 2,461 | 57.45% |
| NVDA250117P00064000 | 2024-06-25 11:11AM EDT | 2025-01-17 | 0.92 | 0.90 | 0.94 | -0.12 | -11.54% | 15 | 10,848 | 55.74% |
| NVDA250221P00064000 | 2024-06-17 1:25PM EDT | 2025-02-21 | 1.01 | 1.15 | 1.21 | 0.00 | - | 11 | 1,100 | 54.49% |
| NVDA250321P00064000 | 2024-06-25 3:53PM EDT | 2025-03-21 | 1.31 | 1.36 | 1.44 | -0.11 | -7.75% | 1 | 1,867 | 53.71% |
| NVDA250620P00064000 | 2024-06-26 10:32AM EDT | 2025-06-20 | 2.03 | 2.10 | 2.17 | -0.21 | -9.38% | 2 | 2,204 | 51.76% |
| NVDA250919P00064000 | 2024-06-26 9:30AM EDT | 2025-09-19 | 2.70 | 2.89 | 2.97 | -0.70 | -20.59% | 5 | 1,401 | 50.64% |
| NVDA251219P00064000 | 2024-06-26 1:27PM EDT | 2025-12-19 | 3.75 | 3.70 | 3.80 | +0.15 | +4.17% | 10 | 12,425 | 50.13% |
| NVDA260116P00064000 | 2024-06-24 9:49AM EDT | 2026-01-16 | 4.29 | 3.95 | 4.05 | 0.00 | - | 5 | 950 | 49.93% |
| NVDA260618P00064000 | 2024-06-21 12:00PM EDT | 2026-06-18 | 5.00 | 5.20 | 5.35 | 0.00 | - | 3 | 640 | 48.87% |
| NVDA261218P00064000 | 2024-06-26 11:04AM EDT | 2026-12-18 | 6.64 | 6.55 | 6.75 | +0.79 | +13.50% | 70 | 426 | 47.72% |
© 2024 Yahoo. Todos os direitos reservados.