Mercado fechará em 1 h 15 min
BOVESPA
122.518,44 +187,05 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.502,65 -101,40 (-0,19%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,50 -18,30 (-0,79%) Bitcoin USD
60.911,94 -1.036,76 (-1,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:45PM EDT. Mercado aberto.
Preço de exercício:72.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00072000 | 2024-06-26 12:47PM EDT | 2024-06-28 | 51.50 | 51.40 | 51.80 | +1.40 | +2.79% | 4 | 15 | 296.09% |
| NVDA240705C00072000 | 2024-06-25 10:42AM EDT | 2024-07-05 | 49.85 | 51.45 | 52.00 | +1.25 | +2.57% | 4 | 3 | 175.20% |
| NVDA240712C00072000 | 2024-06-24 3:04PM EDT | 2024-07-12 | 48.55 | 51.60 | 52.15 | 0.00 | - | 10 | 10 | 143.75% |
| NVDA240719C00072000 | 2024-06-25 1:59PM EDT | 2024-07-19 | 53.30 | 51.90 | 52.15 | 0.00 | - | 41 | 4,295 | 127.54% |
| NVDA240816C00072000 | 2024-06-21 12:54PM EDT | 2024-08-16 | 56.76 | 52.40 | 52.60 | 0.00 | - | 20 | 3,250 | 97.90% |
| NVDA240920C00072000 | 2024-06-25 9:45AM EDT | 2024-09-20 | 50.95 | 53.10 | 53.30 | 0.00 | - | 5 | 6,128 | 85.60% |
| NVDA241018C00072000 | 2024-06-25 1:16PM EDT | 2024-10-18 | 54.20 | 53.60 | 53.85 | +4.00 | +7.97% | 2 | 375 | 79.97% |
| NVDA241115C00072000 | 2024-06-20 1:19PM EDT | 2024-11-15 | 63.05 | 54.10 | 54.30 | 0.00 | - | 1 | 1,889 | 75.81% |
| NVDA241220C00072000 | 2024-06-26 11:08AM EDT | 2024-12-20 | 54.95 | 54.95 | 55.25 | -15.80 | -22.33% | 1 | 4,755 | 74.30% |
| NVDA250117C00072000 | 2024-06-26 1:44PM EDT | 2025-01-17 | 56.04 | 55.60 | 55.75 | +5.10 | +10.01% | 84 | 4,060 | 72.60% |
| NVDA250221C00072000 | 2024-06-25 10:42AM EDT | 2025-02-21 | 54.65 | 56.35 | 56.55 | +1.65 | +3.11% | 7 | 249 | 71.29% |
| NVDA250321C00072000 | 2024-06-24 2:55PM EDT | 2025-03-21 | 53.15 | 56.95 | 57.15 | 0.00 | - | 3 | 663 | 70.41% |
| NVDA250620C00072000 | 2024-06-26 9:38AM EDT | 2025-06-20 | 61.20 | 58.80 | 59.20 | +6.90 | +12.71% | 7 | 7,007 | 68.68% |
| NVDA250919C00072000 | 2024-06-24 3:42PM EDT | 2025-09-19 | 57.60 | 60.65 | 61.00 | 0.00 | - | 1 | 222 | 67.54% |
| NVDA251219C00072000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 64.81 | 62.35 | 62.75 | -0.64 | -0.98% | 70 | 1,375 | 66.76% |
| NVDA260116C00072000 | 2024-06-24 11:18AM EDT | 2026-01-16 | 60.95 | 63.05 | 63.40 | 0.00 | - | 1 | 2,270 | 67.04% |
| NVDA260618C00072000 | 2024-06-24 10:51AM EDT | 2026-06-18 | 61.93 | 65.60 | 66.20 | 0.00 | - | 1 | 1,363 | 66.23% |
| NVDA261218C00072000 | 2024-06-24 2:30PM EDT | 2026-12-18 | 72.00 | 68.40 | 69.20 | +7.55 | +11.71% | 1 | 1,410 | 65.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00072000 | 2024-06-24 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 9,753 | 193.75% |
| NVDA240705P00072000 | 2024-06-24 11:57AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 80 | 106.25% |
| NVDA240712P00072000 | 2024-06-26 1:08PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 527 | 92 | 99.61% |
| NVDA240719P00072000 | 2024-06-25 1:41PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.07 | 0.00 | - | 310 | 7,020 | 87.89% |
| NVDA240816P00072000 | 2024-06-26 2:24PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.18 | 0.00 | - | 84 | 22,741 | 69.14% |
| NVDA240920P00072000 | 2024-06-26 12:07PM EDT | 2024-09-20 | 0.46 | 0.45 | 0.47 | +0.05 | +12.20% | 51 | 13,978 | 62.94% |
| NVDA241018P00072000 | 2024-06-26 11:15AM EDT | 2024-10-18 | 0.60 | 0.61 | 0.64 | -0.14 | -18.92% | 2 | 8,325 | 58.11% |
| NVDA241115P00072000 | 2024-06-25 1:54PM EDT | 2024-11-15 | 0.81 | 0.85 | 0.88 | -0.25 | -23.58% | 20 | 18,019 | 55.79% |
| NVDA241220P00072000 | 2024-06-26 10:50AM EDT | 2024-12-20 | 1.22 | 1.26 | 1.30 | -0.30 | -19.74% | 13 | 7,251 | 54.76% |
| NVDA250117P00072000 | 2024-06-26 9:50AM EDT | 2025-01-17 | 1.41 | 1.51 | 1.56 | -0.34 | -19.43% | 1 | 13,431 | 53.28% |
| NVDA250221P00072000 | 2024-06-25 3:59PM EDT | 2025-02-21 | 1.77 | 1.92 | 1.98 | -0.59 | -25.00% | 2 | 470 | 52.50% |
| NVDA250321P00072000 | 2024-06-26 2:27PM EDT | 2025-03-21 | 2.25 | 2.23 | 2.28 | -0.05 | -2.17% | 16 | 2,849 | 51.78% |
| NVDA250620P00072000 | 2024-06-26 9:38AM EDT | 2025-06-20 | 3.10 | 3.25 | 3.35 | -0.75 | -19.48% | 1 | 6,321 | 50.29% |
| NVDA250919P00072000 | 2024-06-24 3:17PM EDT | 2025-09-19 | 4.95 | 4.30 | 4.40 | +0.10 | +2.06% | 1 | 1,348 | 49.55% |
| NVDA251219P00072000 | 2024-06-17 10:31AM EDT | 2025-12-19 | 4.70 | 5.30 | 5.45 | 0.00 | - | 1 | 2,931 | 48.91% |
| NVDA260116P00072000 | 2024-06-26 1:11PM EDT | 2026-01-16 | 5.65 | 5.60 | 5.75 | -0.65 | -10.32% | 1 | 20,786 | 48.69% |
| NVDA260618P00072000 | 2024-06-17 2:25PM EDT | 2026-06-18 | 6.50 | 7.20 | 7.35 | 0.00 | - | 6 | 591 | 47.78% |
| NVDA261218P00072000 | 2024-06-26 2:11PM EDT | 2026-12-18 | 8.91 | 8.80 | 8.95 | -0.84 | -8.62% | 40 | 16,750 | 46.54% |
© 2024 Yahoo. Todos os direitos reservados.