Mercado fechará em 1 h 16 min
BOVESPA
122.507,67 +176,28 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.503,97 -100,08 (-0,19%) PETROLEO CRU
80,86 +0,03 (+0,04%) OURO
2.312,40 -18,40 (-0,79%) Bitcoin USD
60.911,94 -1.036,76 (-1,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:44PM EDT. Mercado aberto.
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00065000 | 2024-06-21 10:32AM EDT | 2024-06-28 | 60.68 | 58.40 | 58.85 | 0.00 | - | 10 | 76 | 351.95% |
| NVDA240705C00065000 | 2024-06-26 1:37PM EDT | 2024-07-05 | 58.90 | 58.55 | 58.90 | +4.00 | +7.29% | 28 | 20 | 204.30% |
| NVDA240719C00065000 | 2024-06-26 12:43PM EDT | 2024-07-19 | 59.30 | 58.85 | 59.10 | +2.05 | +3.58% | 2 | 4,254 | 145.90% |
| NVDA240816C00065000 | 2024-06-26 1:36PM EDT | 2024-08-16 | 59.60 | 59.25 | 59.55 | -1.28 | -2.10% | 3 | 1,792 | 110.99% |
| NVDA240920C00065000 | 2024-06-25 2:06PM EDT | 2024-09-20 | 61.03 | 59.85 | 60.10 | 0.00 | - | 12 | 11,710 | 95.43% |
| NVDA241018C00065000 | 2024-06-17 10:52AM EDT | 2024-10-18 | 61.05 | 60.20 | 60.60 | -6.05 | -9.02% | 1 | 695 | 88.31% |
| NVDA241115C00065000 | 2024-06-25 11:23AM EDT | 2024-11-15 | 61.29 | 60.60 | 61.05 | +4.29 | +7.53% | 19 | 1,805 | 83.52% |
| NVDA241220C00065000 | 2024-06-24 3:57PM EDT | 2024-12-20 | 58.81 | 61.25 | 61.65 | +2.51 | +4.46% | 50 | 28,054 | 80.10% |
| NVDA250117C00065000 | 2024-06-25 12:06PM EDT | 2025-01-17 | 63.30 | 61.65 | 62.10 | +4.30 | +7.29% | 32 | 13,897 | 77.56% |
| NVDA250221C00065000 | 2024-06-24 9:30AM EDT | 2025-02-21 | 62.30 | 62.20 | 62.60 | 0.00 | - | 20 | 958 | 75.07% |
| NVDA250620C00065000 | 2024-06-26 2:00PM EDT | 2025-06-20 | 64.97 | 64.45 | 64.80 | +4.17 | +6.86% | 83 | 11,902 | 72.02% |
| NVDA251219C00065000 | 2024-06-24 11:14AM EDT | 2025-12-19 | 65.00 | 67.50 | 67.85 | 0.00 | - | 113 | 4,538 | 69.31% |
| NVDA260116C00065000 | 2024-06-26 10:06AM EDT | 2026-01-16 | 72.10 | 67.95 | 68.25 | +8.10 | +12.66% | 2 | 6,855 | 68.96% |
| NVDA260618C00065000 | 2024-06-25 3:08PM EDT | 2026-06-18 | 71.90 | 70.15 | 70.75 | +5.90 | +8.94% | 18 | 826 | 67.88% |
| NVDA261218C00065000 | 2024-06-26 11:32AM EDT | 2026-12-18 | 72.70 | 72.65 | 73.45 | +2.81 | +4.02% | 1 | 3,202 | 67.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00065000 | 2024-06-24 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,733 | 225.00% |
| NVDA240705P00065000 | 2024-06-25 1:14PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 317 | 125.00% |
| NVDA240712P00065000 | 2024-06-26 11:31AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 4 | 49 | 110.94% |
| NVDA240719P00065000 | 2024-06-25 3:36PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 20,294 | 99.61% |
| NVDA240816P00065000 | 2024-06-26 11:09AM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | 0.00 | - | 10 | 9,962 | 76.56% |
| NVDA240920P00065000 | 2024-06-26 12:27PM EDT | 2024-09-20 | 0.28 | 0.29 | 0.30 | +0.02 | +7.69% | 8 | 22,926 | 67.77% |
| NVDA241018P00065000 | 2024-06-25 9:56AM EDT | 2024-10-18 | 0.42 | 0.38 | 0.41 | -0.05 | -10.64% | 2 | 5,376 | 62.01% |
| NVDA241115P00065000 | 2024-06-26 1:43PM EDT | 2024-11-15 | 0.54 | 0.53 | 0.56 | -0.11 | -16.92% | 12 | 8,420 | 58.96% |
| NVDA241220P00065000 | 2024-06-26 12:08PM EDT | 2024-12-20 | 0.78 | 0.80 | 0.83 | -0.14 | -15.22% | 51 | 19,587 | 57.28% |
| NVDA250117P00065000 | 2024-06-26 12:47PM EDT | 2025-01-17 | 0.98 | 0.97 | 1.00 | -0.17 | -14.78% | 10 | 26,916 | 55.44% |
| NVDA250221P00065000 | 2024-06-24 3:50PM EDT | 2025-02-21 | 1.52 | 1.24 | 1.30 | 0.00 | - | 104 | 6,033 | 54.35% |
| NVDA250620P00065000 | 2024-06-26 2:21PM EDT | 2025-06-20 | 2.26 | 2.24 | 2.29 | -0.34 | -13.08% | 8 | 15,848 | 51.60% |
| NVDA251219P00065000 | 2024-06-25 11:43AM EDT | 2025-12-19 | 4.05 | 3.85 | 4.00 | -0.35 | -7.95% | 200 | 9,450 | 50.04% |
| NVDA260116P00065000 | 2024-06-26 2:22PM EDT | 2026-01-16 | 4.20 | 4.10 | 4.25 | -0.40 | -8.70% | 46 | 10,347 | 49.81% |
| NVDA260618P00065000 | 2024-06-24 10:58AM EDT | 2026-06-18 | 6.02 | 5.45 | 5.60 | 0.00 | - | 1 | 1,402 | 48.80% |
| NVDA261218P00065000 | 2024-06-26 11:04AM EDT | 2026-12-18 | 6.94 | 6.85 | 7.00 | -0.46 | -6.22% | 70 | 20,303 | 47.56% |
© 2024 Yahoo. Todos os direitos reservados.