Mercado fechará em 1 h 3 min
BOVESPA
122.499,22 +167,83 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.463,44 -140,61 (-0,27%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,90 -19,90 (-0,85%) Bitcoin USD
60.925,76 -1.223,53 (-1,97%)
(NVDA)
. Moeda em USD.
Adicionar à lista
Preço de exercício:67.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00067000 | 2024-06-26 10:16AM EDT | 2024-06-28 | 60.50 | 56.00 | 56.40 | +2.30 | +3.95% | 1 | 65 | 332.81% |
| NVDA240705C00067000 | 2024-06-25 1:46PM EDT | 2024-07-05 | 58.02 | 56.20 | 56.70 | +4.89 | +9.20% | 8 | 22 | 207.23% |
| NVDA240712C00067000 | 2024-06-21 1:28PM EDT | 2024-07-12 | 60.23 | 56.30 | 56.80 | 0.00 | - | 34 | 32 | 164.84% |
| NVDA240719C00067000 | 2024-06-21 10:34AM EDT | 2024-07-19 | 59.32 | 56.35 | 56.70 | 0.00 | - | 14 | 2,731 | 137.50% |
| NVDA240816C00067000 | 2024-06-26 11:09AM EDT | 2024-08-16 | 56.50 | 56.70 | 57.00 | -2.55 | -4.32% | 5 | 1,891 | 102.73% |
| NVDA241018C00067000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 58.95 | 57.85 | 58.05 | +4.65 | +8.56% | 1 | 291 | 84.13% |
| NVDA241115C00067000 | 2024-06-24 10:28AM EDT | 2024-11-15 | 56.70 | 58.25 | 58.85 | 0.00 | - | 65 | 495 | 81.31% |
| NVDA250117C00067000 | 2024-06-26 10:15AM EDT | 2025-01-17 | 63.85 | 59.30 | 60.05 | +7.40 | +13.11% | 1 | 7,856 | 75.83% |
| NVDA250221C00067000 | 2024-06-25 10:15AM EDT | 2025-02-21 | 59.05 | 60.15 | 60.50 | +0.80 | +1.37% | 5 | 1,033 | 74.06% |
| NVDA250620C00067000 | 2024-06-26 1:23PM EDT | 2025-06-20 | 63.05 | 62.35 | 62.65 | +3.85 | +6.50% | 1 | 3,640 | 70.47% |
| NVDA251219C00067000 | 2024-06-26 12:29PM EDT | 2025-12-19 | 67.21 | 65.65 | 65.95 | -1.83 | -2.65% | 10 | 596 | 68.46% |
| NVDA260116C00067000 | 2024-06-18 3:41PM EDT | 2026-01-16 | 77.95 | 66.05 | 66.40 | 0.00 | - | 10 | 2,570 | 68.09% |
| NVDA260618C00067000 | 2024-06-11 9:50AM EDT | 2026-06-18 | 67.47 | 68.35 | 69.05 | 0.00 | - | - | 890 | 67.21% |
| NVDA261218C00067000 | 2024-06-20 3:16PM EDT | 2026-12-18 | 78.89 | 70.95 | 71.95 | 0.00 | - | 52 | 1,258 | 66.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00067000 | 2024-06-21 3:50PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 196 | 5,218 | 218.75% |
| NVDA240705P00067000 | 2024-06-25 11:28AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 162 | 118.75% |
| NVDA240712P00067000 | 2024-06-26 2:10PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.04 | 0.00 | - | 462 | 16 | 107.81% |
| NVDA240719P00067000 | 2024-06-24 3:04PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 320 | 6,940 | 96.09% |
| NVDA240816P00067000 | 2024-06-26 1:46PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 13 | 3,492 | 74.61% |
| NVDA241018P00067000 | 2024-06-25 3:47PM EDT | 2024-10-18 | 0.38 | 0.44 | 0.47 | -0.14 | -26.92% | 2 | 2,043 | 60.69% |
| NVDA241115P00067000 | 2024-06-26 11:00AM EDT | 2024-11-15 | 0.62 | 0.61 | 0.65 | -0.10 | -13.89% | 21 | 6,169 | 57.91% |
| NVDA250117P00067000 | 2024-06-26 12:10PM EDT | 2025-01-17 | 1.08 | 1.12 | 1.16 | -0.23 | -17.56% | 110 | 5,726 | 54.79% |
| NVDA250221P00067000 | 2024-06-18 1:54PM EDT | 2025-02-21 | 1.07 | 1.43 | 1.48 | 0.00 | - | 201 | 431 | 53.71% |
| NVDA250620P00067000 | 2024-06-25 12:55PM EDT | 2025-06-20 | 2.39 | 2.53 | 2.57 | -0.16 | -6.27% | 343 | 1,567 | 51.12% |
| NVDA251219P00067000 | 2024-06-14 12:27PM EDT | 2025-12-19 | 3.65 | 4.25 | 4.40 | 0.00 | - | 10 | 5,250 | 49.61% |
| NVDA260116P00067000 | 2024-06-24 12:14PM EDT | 2026-01-16 | 5.10 | 4.55 | 4.70 | 0.00 | - | 1 | 1,472 | 49.51% |
| NVDA260618P00067000 | 2024-06-17 12:05PM EDT | 2026-06-18 | 5.39 | 5.95 | 6.15 | 0.00 | - | 10 | 389 | 48.60% |
| NVDA261218P00067000 | 2024-06-24 10:16AM EDT | 2026-12-18 | 7.61 | 7.40 | 7.60 | 0.00 | - | 1 | 1,137 | 47.31% |
© 2024 Yahoo. Todos os direitos reservados.