Mercado fechará em 1 h 8 min
BOVESPA
122.483,62 +152,23 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.464,98 -139,07 (-0,26%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.993,91 -991,12 (-1,60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Preço de exercício:73.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00073000 | 2024-06-26 11:02AM EDT | 2024-06-28 | 50.68 | 50.35 | 50.75 | +2.93 | +6.14% | 10 | 179 | 280.08% |
| NVDA240705C00073000 | 2024-06-26 11:02AM EDT | 2024-07-05 | 50.76 | 50.40 | 50.95 | +3.91 | +8.35% | 10 | 7 | 167.58% |
| NVDA240712C00073000 | 2024-06-26 12:58PM EDT | 2024-07-12 | 50.92 | 50.45 | 51.00 | +4.47 | +9.62% | 1 | 8 | 132.03% |
| NVDA240719C00073000 | 2024-06-26 1:38PM EDT | 2024-07-19 | 51.35 | 50.65 | 50.95 | +3.50 | +7.31% | 5 | 1,369 | 115.14% |
| NVDA240816C00073000 | 2024-06-26 11:30AM EDT | 2024-08-16 | 51.24 | 51.30 | 51.50 | -1.76 | -3.32% | 20 | 2,613 | 93.90% |
| NVDA240920C00073000 | 2024-06-26 11:11AM EDT | 2024-09-20 | 51.30 | 51.80 | 52.15 | +0.90 | +1.79% | 1 | 2,176 | 81.03% |
| NVDA241018C00073000 | 2024-06-25 3:24PM EDT | 2024-10-18 | 54.65 | 52.45 | 52.95 | +2.30 | +4.39% | 2 | 518 | 78.17% |
| NVDA241115C00073000 | 2024-06-20 12:20PM EDT | 2024-11-15 | 65.40 | 52.80 | 53.50 | 0.00 | - | 1 | 1,773 | 73.94% |
| NVDA241220C00073000 | 2024-06-26 10:47AM EDT | 2024-12-20 | 55.80 | 53.90 | 54.20 | +3.30 | +6.29% | 1 | 4,610 | 72.57% |
| NVDA250117C00073000 | 2024-06-26 2:28PM EDT | 2025-01-17 | 54.75 | 54.50 | 54.80 | +4.57 | +9.11% | 83 | 8,182 | 71.09% |
| NVDA250221C00073000 | 2024-06-25 10:15AM EDT | 2025-02-21 | 54.00 | 55.30 | 55.65 | +2.30 | +4.45% | 1 | 438 | 70.11% |
| NVDA250321C00073000 | 2024-06-26 2:02PM EDT | 2025-03-21 | 56.20 | 55.90 | 56.20 | +2.80 | +5.24% | 7 | 1,269 | 69.13% |
| NVDA250620C00073000 | 2024-06-26 10:04AM EDT | 2025-06-20 | 59.45 | 57.90 | 58.20 | +5.10 | +9.38% | 20 | 4,314 | 67.65% |
| NVDA251219C00073000 | 2024-06-21 9:30AM EDT | 2025-12-19 | 65.32 | 61.70 | 61.90 | +1.04 | +1.62% | 10 | 3,127 | 66.35% |
| NVDA260116C00073000 | 2024-06-26 10:15AM EDT | 2026-01-16 | 65.68 | 62.15 | 62.60 | +7.53 | +12.95% | 16 | 6,155 | 66.32% |
| NVDA260618C00073000 | 2024-06-24 2:32PM EDT | 2026-06-18 | 60.80 | 64.75 | 65.30 | 0.00 | - | 4 | 2,710 | 65.44% |
| NVDA261218C00073000 | 2024-06-24 11:08AM EDT | 2026-12-18 | 69.00 | 67.75 | 68.40 | +3.89 | +5.97% | 15 | 811 | 65.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00073000 | 2024-06-24 9:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 12,260 | 187.50% |
| NVDA240705P00073000 | 2024-06-25 11:38AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 151 | 103.13% |
| NVDA240712P00073000 | 2024-06-26 11:10AM EDT | 2024-07-12 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 1,600 | 4,098 | 98.44% |
| NVDA240719P00073000 | 2024-06-25 9:59AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.07 | 0.00 | - | 285 | 18,136 | 86.72% |
| NVDA240816P00073000 | 2024-06-25 2:29PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 2 | 39,462 | 68.46% |
| NVDA240920P00073000 | 2024-06-25 1:46PM EDT | 2024-09-20 | 0.45 | 0.48 | 0.51 | 0.00 | - | 244 | 13,066 | 62.40% |
| NVDA241018P00073000 | 2024-06-24 3:59PM EDT | 2024-10-18 | 0.58 | 0.65 | 0.69 | -0.32 | -35.56% | 5 | 13,818 | 57.62% |
| NVDA241115P00073000 | 2024-06-26 1:55PM EDT | 2024-11-15 | 0.91 | 0.92 | 0.96 | -0.10 | -9.90% | 15 | 34,946 | 55.62% |
| NVDA241220P00073000 | 2024-06-26 11:48AM EDT | 2024-12-20 | 1.35 | 1.35 | 1.39 | -0.35 | -20.59% | 10 | 2,189 | 54.52% |
| NVDA250117P00073000 | 2024-06-24 9:56AM EDT | 2025-01-17 | 1.80 | 1.62 | 1.66 | 0.00 | - | 11 | 8,144 | 53.06% |
| NVDA250221P00073000 | 2024-06-10 9:32AM EDT | 2025-02-21 | 1.83 | 2.05 | 2.09 | 0.00 | - | - | 2,060 | 52.28% |
| NVDA250321P00073000 | 2024-06-25 10:15AM EDT | 2025-03-21 | 2.60 | 2.37 | 2.46 | +0.77 | +42.08% | 36 | 4,155 | 51.75% |
| NVDA250620P00073000 | 2024-06-26 10:07AM EDT | 2025-06-20 | 3.20 | 3.45 | 3.55 | -0.70 | -17.95% | 33 | 2,078 | 50.24% |
| NVDA251219P00073000 | 2024-06-26 2:22PM EDT | 2025-12-19 | 5.65 | 5.60 | 5.70 | -0.20 | -3.42% | 1 | 682 | 48.82% |
| NVDA260116P00073000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 5.20 | 5.90 | 6.00 | 0.00 | - | 100 | 3,285 | 48.58% |
| NVDA260618P00073000 | 2024-06-25 10:45AM EDT | 2026-06-18 | 7.95 | 7.50 | 7.65 | +1.67 | +26.59% | 23 | 13,821 | 47.71% |
| NVDA261218P00073000 | 2024-06-26 1:58PM EDT | 2026-12-18 | 9.10 | 9.15 | 9.30 | -0.52 | -5.41% | 80 | 469 | 46.52% |
© 2024 Yahoo. Todos os direitos reservados.