Mercado fechará em 1 h 17 min
BOVESPA
122.495,38 +163,99 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.501,18 -102,87 (-0,20%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.943,66 -995,80 (-1,61%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:43PM EDT. Mercado aberto.
Preço de exercício:69.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00069000 | 2024-06-24 3:58PM EDT | 2024-06-28 | 49.15 | 54.45 | 55.00 | 0.00 | - | 3 | 50 | 370.90% |
| NVDA240705C00069000 | 2024-06-14 1:07PM EDT | 2024-07-05 | 62.53 | 54.45 | 55.15 | 0.00 | - | 10 | 15 | 208.40% |
| NVDA240712C00069000 | 2024-06-14 1:00PM EDT | 2024-07-12 | 62.48 | 54.50 | 55.20 | 0.00 | - | 10 | 10 | 162.40% |
| NVDA240719C00069000 | 2024-06-24 12:59PM EDT | 2024-07-19 | 51.34 | 54.70 | 55.00 | 0.00 | - | 2 | 3,122 | 136.72% |
| NVDA240816C00069000 | 2024-06-24 10:29AM EDT | 2024-08-16 | 52.69 | 55.30 | 55.60 | 0.00 | - | 1 | 3,571 | 107.18% |
| NVDA241018C00069000 | 2024-06-25 11:34AM EDT | 2024-10-18 | 57.75 | 56.45 | 56.75 | -8.45 | -12.76% | 1 | 535 | 85.57% |
| NVDA241115C00069000 | 2024-06-20 12:43PM EDT | 2024-11-15 | 67.15 | 56.90 | 57.10 | 0.00 | - | 2 | 1,052 | 80.32% |
| NVDA250117C00069000 | 2024-06-26 1:00PM EDT | 2025-01-17 | 58.75 | 58.25 | 58.50 | +4.53 | +8.35% | 20 | 3,406 | 76.16% |
| NVDA250221C00069000 | 2024-06-26 12:38PM EDT | 2025-02-21 | 59.80 | 58.85 | 59.10 | +4.35 | +7.84% | 8 | 1,038 | 73.83% |
| NVDA250620C00069000 | 2024-06-26 10:52AM EDT | 2025-06-20 | 62.00 | 61.25 | 61.50 | +5.50 | +9.73% | 3 | 1,812 | 70.72% |
| NVDA251219C00069000 | 2024-06-24 9:45AM EDT | 2025-12-19 | 64.32 | 64.45 | 64.85 | 0.00 | - | 11 | 1,312 | 68.12% |
| NVDA260116C00069000 | 2024-06-26 9:35AM EDT | 2026-01-16 | 67.30 | 64.95 | 65.50 | -1.25 | -1.82% | 2 | 6,729 | 68.16% |
| NVDA260618C00069000 | 2024-06-12 3:59PM EDT | 2026-06-18 | 68.70 | 67.45 | 68.10 | 0.00 | - | - | 2,310 | 67.23% |
| NVDA261218C00069000 | 2024-06-26 12:12PM EDT | 2026-12-18 | 70.77 | 70.10 | 70.85 | +1.73 | +2.51% | 10 | 8,217 | 66.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00069000 | 2024-06-24 9:34AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 365 | 1,060 | 206.25% |
| NVDA240705P00069000 | 2024-06-26 1:42PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,126 | 112.50% |
| NVDA240712P00069000 | 2024-06-26 11:34AM EDT | 2024-07-12 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 8 | 167 | 106.64% |
| NVDA240719P00069000 | 2024-06-26 2:21PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 102 | 3,477 | 92.97% |
| NVDA240816P00069000 | 2024-06-25 3:29PM EDT | 2024-08-16 | 0.14 | 0.14 | 0.16 | 0.00 | - | 192 | 8,720 | 72.27% |
| NVDA241018P00069000 | 2024-06-25 9:31AM EDT | 2024-10-18 | 0.54 | 0.49 | 0.53 | +0.03 | +5.88% | 1 | 5,180 | 59.47% |
| NVDA241115P00069000 | 2024-06-25 10:22AM EDT | 2024-11-15 | 0.79 | 0.69 | 0.74 | -0.03 | -3.66% | 2 | 2,130 | 57.03% |
| NVDA250117P00069000 | 2024-06-25 11:26AM EDT | 2025-01-17 | 1.28 | 1.25 | 1.30 | -0.25 | -16.34% | 602 | 11,358 | 54.08% |
| NVDA250221P00069000 | 2024-06-24 11:12AM EDT | 2025-02-21 | 1.88 | 1.59 | 1.64 | 0.00 | - | 5 | 2,248 | 53.03% |
| NVDA250620P00069000 | 2024-06-24 12:58PM EDT | 2025-06-20 | 3.20 | 2.80 | 2.84 | 0.00 | - | 10 | 2,173 | 50.73% |
| NVDA251219P00069000 | 2024-06-14 2:45PM EDT | 2025-12-19 | 3.98 | 4.70 | 4.80 | 0.00 | - | 10 | 439 | 49.33% |
| NVDA260116P00069000 | 2024-06-24 3:57PM EDT | 2026-01-16 | 5.70 | 4.95 | 5.05 | 0.00 | - | 20 | 1,400 | 49.01% |
| NVDA260618P00069000 | 2024-06-24 3:50PM EDT | 2026-06-18 | 7.17 | 6.40 | 6.55 | 0.00 | - | 1 | 510 | 48.09% |
| NVDA261218P00069000 | 2024-06-26 9:47AM EDT | 2026-12-18 | 7.70 | 7.85 | 8.10 | -0.89 | -10.36% | 1 | 1,892 | 46.95% |
© 2024 Yahoo. Todos os direitos reservados.