Mercado fechará em 1 h 18 min
BOVESPA
122.504,62 +173,23 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.513,09 -90,96 (-0,17%) 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%)
(NVDA)
. Moeda em USD.
Adicionar à lista
Preço de exercício:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00070000 | 2024-06-26 10:58AM EDT | 2024-06-28 | 54.92 | 53.40 | 53.75 | -0.83 | -1.49% | 66 | 319 | 363.48% |
| NVDA240705C00070000 | 2024-06-26 10:58AM EDT | 2024-07-05 | 55.02 | 53.55 | 54.05 | +4.43 | +8.76% | 60 | 37 | 213.67% |
| NVDA240712C00070000 | 2024-06-26 10:04AM EDT | 2024-07-12 | 58.00 | 53.65 | 54.15 | +1.29 | +2.27% | 24 | 135 | 168.26% |
| NVDA240719C00070000 | 2024-06-25 2:27PM EDT | 2024-07-19 | 56.20 | 53.90 | 54.05 | +0.85 | +1.54% | 23 | 8,890 | 144.19% |
| NVDA240816C00070000 | 2024-06-26 12:57PM EDT | 2024-08-16 | 54.65 | 54.25 | 54.60 | -1.35 | -2.41% | 37 | 4,777 | 107.42% |
| NVDA240920C00070000 | 2024-06-26 12:49PM EDT | 2024-09-20 | 54.65 | 54.90 | 55.20 | +1.52 | +2.86% | 80 | 10,879 | 91.53% |
| NVDA241018C00070000 | 2024-06-25 3:09PM EDT | 2024-10-18 | 57.05 | 55.40 | 55.85 | +4.65 | +8.87% | 7 | 8,763 | 85.57% |
| NVDA241115C00070000 | 2024-06-26 9:30AM EDT | 2024-11-15 | 58.95 | 55.75 | 56.15 | +7.45 | +14.47% | 5 | 5,254 | 79.54% |
| NVDA241220C00070000 | 2024-06-25 1:37PM EDT | 2024-12-20 | 57.70 | 56.85 | 57.10 | +3.50 | +6.46% | 61 | 16,051 | 78.64% |
| NVDA250117C00070000 | 2024-06-26 2:23PM EDT | 2025-01-17 | 57.16 | 57.40 | 57.55 | +4.78 | +9.13% | 78 | 27,164 | 76.20% |
| NVDA250221C00070000 | 2024-06-25 11:43AM EDT | 2025-02-21 | 58.80 | 58.05 | 58.45 | +3.68 | +6.68% | 4 | 1,403 | 74.70% |
| NVDA250321C00070000 | 2024-06-25 10:34AM EDT | 2025-03-21 | 57.20 | 58.60 | 59.10 | +1.46 | +2.62% | 1 | 2,440 | 73.69% |
| NVDA250620C00070000 | 2024-06-26 12:44PM EDT | 2025-06-20 | 60.71 | 60.45 | 60.70 | +4.59 | +8.18% | 10 | 20,935 | 70.79% |
| NVDA250919C00070000 | 2024-06-26 2:27PM EDT | 2025-09-19 | 62.20 | 61.85 | 62.50 | +3.10 | +5.25% | 2 | 104 | 68.84% |
| NVDA251219C00070000 | 2024-06-26 11:28AM EDT | 2025-12-19 | 64.20 | 63.75 | 64.30 | +3.45 | +5.68% | 296 | 7,502 | 68.49% |
| NVDA260116C00070000 | 2024-06-26 12:43PM EDT | 2026-01-16 | 64.95 | 64.35 | 64.75 | +4.95 | +8.25% | 6 | 11,147 | 68.33% |
| NVDA260618C00070000 | 2024-06-26 10:54AM EDT | 2026-06-18 | 68.39 | 66.80 | 67.40 | +3.89 | +6.03% | 1 | 4,211 | 67.26% |
| NVDA261218C00070000 | 2024-06-26 10:08AM EDT | 2026-12-18 | 74.00 | 69.65 | 70.40 | +8.60 | +13.15% | 10 | 7,563 | 66.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00070000 | 2024-06-26 10:23AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,703 | 200.00% |
| NVDA240705P00070000 | 2024-06-26 1:43PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 7,892 | 112.50% |
| NVDA240712P00070000 | 2024-06-26 11:33AM EDT | 2024-07-12 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 8 | 183 | 102.34% |
| NVDA240719P00070000 | 2024-06-26 11:10AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.07 | 0.00 | - | 145 | 32,004 | 91.80% |
| NVDA240816P00070000 | 2024-06-26 11:53AM EDT | 2024-08-16 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 15 | 19,775 | 71.48% |
| NVDA240920P00070000 | 2024-06-26 2:12PM EDT | 2024-09-20 | 0.40 | 0.40 | 0.41 | +0.05 | +14.29% | 215 | 35,925 | 64.01% |
| NVDA241018P00070000 | 2024-06-26 12:40PM EDT | 2024-10-18 | 0.54 | 0.53 | 0.57 | -0.15 | -21.74% | 182 | 25,277 | 58.94% |
| NVDA241115P00070000 | 2024-06-26 2:25PM EDT | 2024-11-15 | 0.76 | 0.74 | 0.78 | -0.23 | -23.23% | 36 | 19,566 | 56.45% |
| NVDA241220P00070000 | 2024-06-26 1:14PM EDT | 2024-12-20 | 1.09 | 1.11 | 1.14 | -0.24 | -18.05% | 295 | 16,691 | 55.20% |
| NVDA250117P00070000 | 2024-06-26 2:06PM EDT | 2025-01-17 | 1.36 | 1.34 | 1.37 | -0.29 | -17.58% | 675 | 47,781 | 53.66% |
| NVDA250221P00070000 | 2024-06-26 11:15AM EDT | 2025-02-21 | 1.72 | 1.68 | 1.75 | -0.30 | -14.85% | 2 | 8,062 | 52.69% |
| NVDA250321P00070000 | 2024-06-26 12:43PM EDT | 2025-03-21 | 1.99 | 1.98 | 2.02 | -0.35 | -14.96% | 1,887 | 20,977 | 51.98% |
| NVDA250620P00070000 | 2024-06-26 2:01PM EDT | 2025-06-20 | 2.96 | 2.95 | 2.99 | -0.36 | -10.84% | 38 | 19,772 | 50.45% |
| NVDA250919P00070000 | 2024-06-26 10:17AM EDT | 2025-09-19 | 3.60 | 3.90 | 4.00 | -0.89 | -19.82% | 3 | 3,884 | 49.68% |
| NVDA251219P00070000 | 2024-06-26 1:44PM EDT | 2025-12-19 | 4.90 | 4.90 | 5.00 | -0.73 | -12.97% | 11 | 11,465 | 49.06% |
| NVDA260116P00070000 | 2024-06-26 2:00PM EDT | 2026-01-16 | 5.20 | 5.20 | 5.30 | -0.53 | -9.25% | 38 | 19,602 | 48.89% |
| NVDA260618P00070000 | 2024-06-26 10:33AM EDT | 2026-06-18 | 6.50 | 6.65 | 6.80 | -0.95 | -12.75% | 21 | 68,453 | 47.88% |
| NVDA261218P00070000 | 2024-06-26 12:44PM EDT | 2026-12-18 | 8.30 | 8.25 | 8.40 | -0.80 | -8.79% | 9 | 8,863 | 46.79% |
© 2024 Yahoo. Todos os direitos reservados.