Mercado fechará em 1 h 7 min
BOVESPA
122.520,59 +189,20 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.451,34 -152,71 (-0,29%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.310,50 -20,30 (-0,87%) Bitcoin USD
60.904,57 -1.173,60 (-1,89%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:53PM EDT. Mercado aberto.
Preço de exercício:66.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00066000 | 2024-06-20 2:39PM EDT | 2024-06-28 | 66.50 | 57.25 | 57.70 | 0.00 | - | 20 | 60 | 333.98% |
| NVDA240705C00066000 | 2024-06-17 11:26AM EDT | 2024-07-05 | 65.17 | 57.40 | 57.80 | 0.00 | - | 20 | 20 | 164.84% |
| NVDA240719C00066000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 54.73 | 57.65 | 57.95 | 0.00 | - | 10 | 1,971 | 126.17% |
| NVDA240816C00066000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 55.17 | 58.10 | 58.45 | 0.00 | - | 5 | 2,241 | 102.49% |
| NVDA240920C00066000 | 2024-06-20 3:58PM EDT | 2024-09-20 | 66.45 | 58.65 | 58.85 | 0.00 | - | 10 | 4,799 | 88.18% |
| NVDA241018C00066000 | 2024-06-25 1:53PM EDT | 2024-10-18 | 60.50 | 58.90 | 59.35 | +6.00 | +11.01% | 16 | 449 | 81.84% |
| NVDA241115C00066000 | 2024-06-20 10:38AM EDT | 2024-11-15 | 74.90 | 59.25 | 59.85 | 0.00 | - | 3 | 1,428 | 78.03% |
| NVDA241220C00066000 | 2024-06-24 1:07PM EDT | 2024-12-20 | 56.50 | 60.00 | 60.50 | 0.00 | - | 12 | 6,402 | 76.05% |
| NVDA250117C00066000 | 2024-06-26 11:17AM EDT | 2025-01-17 | 61.33 | 60.70 | 61.05 | +5.63 | +10.11% | 10 | 6,608 | 75.31% |
| NVDA250221C00066000 | 2024-06-24 1:01PM EDT | 2025-02-21 | 58.15 | 61.35 | 61.60 | 0.00 | - | 11 | 1,197 | 73.44% |
| NVDA250321C00066000 | 2024-06-24 10:57AM EDT | 2025-03-21 | 58.65 | 61.75 | 62.40 | 0.00 | - | 3 | 796 | 72.95% |
| NVDA250620C00066000 | 2024-06-25 3:41PM EDT | 2025-06-20 | 66.35 | 63.45 | 63.75 | +6.20 | +10.31% | 14 | 2,391 | 70.12% |
| NVDA250919C00066000 | 2024-06-25 2:21PM EDT | 2025-09-19 | 66.20 | 65.00 | 65.50 | -2.60 | -3.78% | 2 | 168 | 69.01% |
| NVDA251219C00066000 | 2024-06-24 3:57PM EDT | 2025-12-19 | 62.32 | 66.60 | 66.95 | 0.00 | - | 22 | 1,158 | 68.07% |
| NVDA260116C00066000 | 2024-06-25 10:36AM EDT | 2026-01-16 | 65.94 | 67.15 | 67.45 | -4.16 | -5.93% | 10 | 1,306 | 68.05% |
| NVDA260618C00066000 | 2024-06-24 1:11PM EDT | 2026-06-18 | 66.20 | 69.55 | 70.10 | 0.00 | - | 10 | 2,241 | 67.46% |
| NVDA261218C00066000 | 2024-06-26 11:08AM EDT | 2026-12-18 | 72.30 | 72.20 | 72.75 | +2.10 | +2.99% | 5 | 867 | 66.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00066000 | 2024-06-21 1:14PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 593 | 225.00% |
| NVDA240705P00066000 | 2024-06-25 10:29AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 193 | 121.88% |
| NVDA240712P00066000 | 2024-06-26 11:26AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 4 | 61 | 110.94% |
| NVDA240719P00066000 | 2024-06-26 11:56AM EDT | 2024-07-19 | 0.03 | 0.04 | 0.06 | -0.02 | -40.00% | 10 | 2,410 | 98.83% |
| NVDA240816P00066000 | 2024-06-24 11:15AM EDT | 2024-08-16 | 0.15 | 0.12 | 0.15 | 0.00 | - | 102 | 2,681 | 76.37% |
| NVDA240920P00066000 | 2024-06-24 2:15PM EDT | 2024-09-20 | 0.39 | 0.31 | 0.32 | 0.00 | - | 79 | 26,465 | 67.19% |
| NVDA241018P00066000 | 2024-06-26 11:53AM EDT | 2024-10-18 | 0.41 | 0.40 | 0.44 | -0.10 | -19.61% | 3 | 2,885 | 61.43% |
| NVDA241115P00066000 | 2024-06-26 11:00AM EDT | 2024-11-15 | 0.60 | 0.57 | 0.61 | -0.07 | -10.45% | 22 | 2,094 | 58.69% |
| NVDA241220P00066000 | 2024-06-25 3:52PM EDT | 2024-12-20 | 0.78 | 0.85 | 0.88 | -0.26 | -25.00% | 119 | 2,654 | 56.89% |
| NVDA250117P00066000 | 2024-06-26 2:24PM EDT | 2025-01-17 | 1.08 | 1.03 | 1.07 | -0.17 | -13.60% | 8 | 7,655 | 55.18% |
| NVDA250221P00066000 | 2024-06-25 12:31PM EDT | 2025-02-21 | 1.28 | 1.32 | 1.38 | -0.25 | -16.34% | 1 | 2,365 | 54.08% |
| NVDA250321P00066000 | 2024-06-26 12:05PM EDT | 2025-03-21 | 1.56 | 1.56 | 1.61 | -0.34 | -17.89% | 4 | 8,597 | 53.27% |
| NVDA250620P00066000 | 2024-06-25 10:09AM EDT | 2025-06-20 | 2.59 | 2.38 | 2.43 | -0.19 | -6.83% | 10 | 7,153 | 51.50% |
| NVDA250919P00066000 | 2024-06-26 11:25AM EDT | 2025-09-19 | 3.26 | 3.20 | 3.30 | -0.06 | -1.81% | 3 | 426 | 50.35% |
| NVDA251219P00066000 | 2024-06-26 1:23PM EDT | 2025-12-19 | 4.10 | 4.05 | 4.20 | +0.25 | +6.49% | 10 | 3,345 | 49.96% |
| NVDA260116P00066000 | 2024-06-25 2:35PM EDT | 2026-01-16 | 4.25 | 4.35 | 4.45 | -0.65 | -13.27% | 20 | 3,263 | 49.70% |
| NVDA260618P00066000 | 2024-06-25 11:56AM EDT | 2026-06-18 | 5.75 | 5.70 | 5.85 | -0.20 | -3.36% | 5 | 1,240 | 48.74% |
| NVDA261218P00066000 | 2024-06-25 11:22AM EDT | 2026-12-18 | 7.20 | 7.10 | 7.25 | -0.65 | -8.28% | 1 | 909 | 47.41% |
© 2024 Yahoo. Todos os direitos reservados.