Mercado fechará em 1 h 4 min
BOVESPA
122.481,76 +150,37 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.471,71 -132,34 (-0,25%) 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 02:56PM EDT. Mercado aberto.
Preço de exercício:68.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00068000 | 2024-06-20 9:45AM EDT | 2024-06-28 | 72.32 | 55.20 | 55.70 | 0.00 | - | 20 | 101 | 352.73% |
| NVDA240705C00068000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 57.82 | 55.05 | 55.50 | -14.60 | -20.16% | 70 | 17 | 173.44% |
| NVDA240712C00068000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 57.91 | 55.30 | 55.80 | +5.01 | +9.47% | 70 | 71 | 154.88% |
| NVDA240719C00068000 | 2024-06-24 10:03AM EDT | 2024-07-19 | 55.80 | 55.50 | 55.75 | 0.00 | - | 9 | 3,218 | 134.08% |
| NVDA240816C00068000 | 2024-06-24 12:02PM EDT | 2024-08-16 | 53.22 | 55.85 | 56.20 | 0.00 | - | 105 | 2,359 | 102.20% |
| NVDA240920C00068000 | 2024-06-24 11:02AM EDT | 2024-09-20 | 52.95 | 56.45 | 56.70 | 0.00 | - | 2 | 7,714 | 88.09% |
| NVDA241018C00068000 | 2024-06-25 12:54PM EDT | 2024-10-18 | 57.55 | 57.05 | 57.30 | +3.30 | +6.08% | 1 | 834 | 83.79% |
| NVDA241115C00068000 | 2024-06-25 1:16PM EDT | 2024-11-15 | 58.55 | 57.30 | 57.80 | +3.64 | +6.63% | 2 | 1,094 | 78.74% |
| NVDA241220C00068000 | 2024-06-25 2:56PM EDT | 2024-12-20 | 60.00 | 58.10 | 58.50 | +6.46 | +12.07% | 24 | 6,378 | 76.50% |
| NVDA250117C00068000 | 2024-06-26 11:33AM EDT | 2025-01-17 | 58.68 | 58.50 | 59.05 | +3.12 | +5.62% | 51 | 3,879 | 74.35% |
| NVDA250221C00068000 | 2024-06-24 10:22AM EDT | 2025-02-21 | 58.70 | 59.25 | 59.65 | 0.00 | - | 4 | 807 | 72.78% |
| NVDA250321C00068000 | 2024-06-25 1:35PM EDT | 2025-03-21 | 60.70 | 59.90 | 60.50 | +3.55 | +6.21% | 16 | 648 | 72.93% |
| NVDA250620C00068000 | 2024-06-26 2:01PM EDT | 2025-06-20 | 62.15 | 61.75 | 61.95 | +3.20 | +5.43% | 2 | 2,587 | 70.23% |
| NVDA250919C00068000 | 2024-06-24 3:08PM EDT | 2025-09-19 | 62.10 | 63.05 | 64.10 | +1.10 | +1.80% | 1 | 12 | 69.06% |
| NVDA251219C00068000 | 2024-06-24 12:04PM EDT | 2025-12-19 | 63.22 | 65.05 | 65.40 | 0.00 | - | 5 | 9,905 | 68.29% |
| NVDA260116C00068000 | 2024-06-25 9:33AM EDT | 2026-01-16 | 63.90 | 65.35 | 65.70 | +2.45 | +3.99% | 8 | 8,948 | 67.51% |
| NVDA260618C00068000 | 2024-06-25 12:40PM EDT | 2026-06-18 | 69.85 | 67.70 | 68.35 | +15.77 | +29.16% | 1 | 1,959 | 66.65% |
| NVDA261218C00068000 | 2024-06-26 12:53PM EDT | 2026-12-18 | 71.40 | 70.60 | 71.30 | +3.30 | +4.85% | 11 | 1,262 | 66.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00068000 | 2024-06-24 9:31AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,443 | 212.50% |
| NVDA240705P00068000 | 2024-06-24 10:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 171 | 115.63% |
| NVDA240712P00068000 | 2024-06-26 1:46PM EDT | 2024-07-12 | 0.03 | 0.03 | 0.04 | 0.00 | - | 459 | 89 | 107.42% |
| NVDA240719P00068000 | 2024-06-26 2:21PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 32 | 4,456 | 95.31% |
| NVDA240816P00068000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | 0.00 | - | 540 | 8,052 | 73.05% |
| NVDA240920P00068000 | 2024-06-26 1:34PM EDT | 2024-09-20 | 0.35 | 0.34 | 0.36 | +0.03 | +9.38% | 1 | 33,844 | 65.23% |
| NVDA241018P00068000 | 2024-06-24 3:44PM EDT | 2024-10-18 | 0.57 | 0.46 | 0.50 | 0.00 | - | 84 | 9,870 | 60.06% |
| NVDA241115P00068000 | 2024-06-25 11:52AM EDT | 2024-11-15 | 0.64 | 0.65 | 0.68 | -0.18 | -21.95% | 7 | 3,509 | 57.37% |
| NVDA241220P00068000 | 2024-06-26 10:29AM EDT | 2024-12-20 | 1.02 | 0.98 | 1.02 | -0.17 | -14.29% | 3 | 6,404 | 56.08% |
| NVDA250117P00068000 | 2024-06-26 2:15PM EDT | 2025-01-17 | 1.20 | 1.18 | 1.23 | -0.14 | -10.45% | 46 | 20,148 | 54.42% |
| NVDA250221P00068000 | 2024-06-24 10:42AM EDT | 2025-02-21 | 1.75 | 1.51 | 1.58 | 0.00 | - | 10 | 672 | 53.47% |
| NVDA250321P00068000 | 2024-06-26 9:40AM EDT | 2025-03-21 | 1.66 | 1.77 | 1.85 | -0.45 | -21.33% | 8 | 4,981 | 52.73% |
| NVDA250620P00068000 | 2024-06-24 12:39PM EDT | 2025-06-20 | 3.00 | 2.67 | 2.73 | 0.00 | - | 139 | 4,384 | 51.03% |
| NVDA250919P00068000 | 2024-06-10 12:36PM EDT | 2025-09-19 | 3.07 | 3.55 | 3.65 | 0.00 | - | - | 731 | 50.12% |
| NVDA251219P00068000 | 2024-06-25 12:51PM EDT | 2025-12-19 | 4.42 | 4.45 | 4.60 | +0.67 | +17.87% | 10 | 801 | 49.48% |
| NVDA260116P00068000 | 2024-06-26 2:12PM EDT | 2026-01-16 | 4.80 | 4.75 | 4.90 | -0.50 | -9.43% | 10 | 1,333 | 49.35% |
| NVDA260618P00068000 | 2024-05-28 2:43PM EDT | 2026-06-18 | 6.00 | 6.20 | 6.35 | 0.00 | - | - | 420 | 48.35% |
| NVDA261218P00068000 | 2024-06-25 10:17AM EDT | 2026-12-18 | 8.20 | 7.70 | 7.85 | -0.13 | -1.56% | 1 | 1,857 | 47.14% |
© 2024 Yahoo. Todos os direitos reservados.