Mercado fechará em 1 h 5 min
BOVESPA
122.502,17 +170,78 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.448,77 -155,28 (-0,30%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.917,39 -1.251,28 (-2,01%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Preço de exercício:71.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00071000 | 2024-05-30 3:44PM EDT | 2024-06-28 | 40.61 | 52.20 | 52.65 | 0.00 | - | - | 10 | 239.06% |
| NVDA240705C00071000 | 2024-06-24 3:04PM EDT | 2024-07-05 | 49.44 | 52.30 | 52.75 | 0.00 | - | 10 | 19 | 155.47% |
| NVDA240719C00071000 | 2024-06-20 12:31PM EDT | 2024-07-19 | 62.92 | 52.65 | 52.90 | 0.00 | - | 10 | 389 | 118.56% |
| NVDA240816C00071000 | 2024-06-25 12:41PM EDT | 2024-08-16 | 54.84 | 53.10 | 53.20 | 0.00 | - | 12 | 1,371 | 91.94% |
| NVDA240920C00071000 | 2024-06-24 2:49PM EDT | 2024-09-20 | 50.25 | 53.75 | 54.05 | 0.00 | - | 26 | 4,193 | 83.35% |
| NVDA241018C00071000 | 2024-06-25 1:31PM EDT | 2024-10-18 | 55.15 | 54.35 | 54.60 | +3.40 | +6.57% | 1 | 637 | 79.03% |
| NVDA241115C00071000 | 2024-06-24 10:00AM EDT | 2024-11-15 | 54.51 | 54.80 | 55.00 | 0.00 | - | 10 | 2,026 | 74.76% |
| NVDA241220C00071000 | 2024-06-26 10:15AM EDT | 2024-12-20 | 59.75 | 55.50 | 55.85 | +6.43 | +12.06% | 1 | 3,821 | 72.82% |
| NVDA250117C00071000 | 2024-06-26 2:36PM EDT | 2025-01-17 | 56.40 | 56.15 | 56.35 | +4.82 | +9.34% | 71 | 11,533 | 71.40% |
| NVDA250221C00071000 | 2024-06-24 11:01AM EDT | 2025-02-21 | 53.95 | 56.75 | 57.15 | 0.00 | - | 25 | 684 | 69.96% |
| NVDA250321C00071000 | 2024-06-24 11:04AM EDT | 2025-03-21 | 54.85 | 57.50 | 57.80 | 0.00 | - | 11 | 472 | 69.79% |
| NVDA250620C00071000 | 2024-06-25 11:45AM EDT | 2025-06-20 | 60.30 | 59.40 | 59.60 | +4.61 | +8.28% | 16 | 3,562 | 67.98% |
| NVDA251219C00071000 | 2024-06-21 3:57PM EDT | 2025-12-19 | 65.90 | 62.95 | 63.35 | 0.00 | - | 114 | 1,454 | 66.75% |
| NVDA260116C00071000 | 2024-06-20 10:03AM EDT | 2026-01-16 | 79.45 | 63.50 | 63.85 | 0.00 | - | 30 | 4,834 | 66.62% |
| NVDA260618C00071000 | 2024-06-24 1:13PM EDT | 2026-06-18 | 62.65 | 65.95 | 66.55 | 0.00 | - | 1 | 549 | 65.73% |
| NVDA261218C00071000 | 2024-06-25 3:57PM EDT | 2026-12-18 | 71.10 | 68.70 | 69.40 | +6.09 | +9.37% | 8 | 2,065 | 65.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00071000 | 2024-06-24 12:41PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 3,676 | 196.88% |
| NVDA240705P00071000 | 2024-06-26 1:43PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 85 | 109.38% |
| NVDA240712P00071000 | 2024-06-26 11:26AM EDT | 2024-07-12 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 4 | 50 | 102.34% |
| NVDA240719P00071000 | 2024-06-26 10:43AM EDT | 2024-07-19 | 0.04 | 0.05 | 0.07 | 0.00 | - | 30 | 2,172 | 90.23% |
| NVDA240816P00071000 | 2024-06-25 1:00PM EDT | 2024-08-16 | 0.15 | 0.16 | 0.18 | 0.00 | - | 40 | 5,573 | 70.51% |
| NVDA240920P00071000 | 2024-06-25 1:47PM EDT | 2024-09-20 | 0.38 | 0.42 | 0.44 | 0.00 | - | 4 | 10,499 | 63.53% |
| NVDA241018P00071000 | 2024-06-26 9:34AM EDT | 2024-10-18 | 0.57 | 0.57 | 0.60 | -0.17 | -22.97% | 15 | 10,320 | 58.59% |
| NVDA241115P00071000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.74 | 0.80 | 0.84 | -0.30 | -28.85% | 1 | 3,095 | 56.35% |
| NVDA250117P00071000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 1.40 | 1.43 | 1.47 | -0.28 | -16.67% | 100 | 4,248 | 53.64% |
| NVDA250221P00071000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 2.23 | 1.82 | 1.86 | 0.00 | - | 4 | 345 | 52.76% |
| NVDA250321P00071000 | 2024-06-25 11:58AM EDT | 2025-03-21 | 2.04 | 2.12 | 2.17 | -0.14 | -6.42% | 157 | 1,295 | 52.10% |
| NVDA250620P00071000 | 2024-06-25 11:54AM EDT | 2025-06-20 | 3.15 | 3.10 | 3.20 | +0.83 | +35.78% | 11 | 2,097 | 50.54% |
| NVDA251219P00071000 | 2024-06-18 2:41PM EDT | 2025-12-19 | 4.16 | 5.10 | 5.25 | 0.00 | - | 10 | 1,060 | 49.15% |
| NVDA260116P00071000 | 2024-06-18 3:49PM EDT | 2026-01-16 | 4.50 | 5.40 | 5.55 | 0.00 | - | 30 | 710 | 48.95% |
| NVDA260618P00071000 | 2024-06-20 10:56AM EDT | 2026-06-18 | 6.10 | 6.95 | 7.15 | 0.00 | - | 10 | 192 | 48.11% |
| NVDA261218P00071000 | 2024-06-26 2:11PM EDT | 2026-12-18 | 8.58 | 8.55 | 8.70 | +1.33 | +18.34% | 40 | 778 | 46.79% |
© 2024 Yahoo. Todos os direitos reservados.