Mercado fechará em 1 h 12 min
BOVESPA
122.473,27 +141,88 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.501,99 -102,06 (-0,19%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.312,20 -18,60 (-0,80%) Bitcoin USD
61.002,80 -1.051,40 (-1,69%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:48PM EDT. Mercado aberto.
Preço de exercício:74.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00074000 | 2024-06-24 2:16PM EDT | 2024-06-28 | 45.10 | 49.40 | 49.85 | 0.00 | - | 10 | 145 | 287.89% |
| NVDA240705C00074000 | 2024-06-24 3:15PM EDT | 2024-07-05 | 46.40 | 49.50 | 49.75 | 0.00 | - | 4 | 62 | 157.62% |
| NVDA240712C00074000 | 2024-06-24 1:15PM EDT | 2024-07-12 | 45.45 | 49.75 | 49.95 | 0.00 | - | 5 | 7 | 136.04% |
| NVDA240719C00074000 | 2024-06-24 12:02PM EDT | 2024-07-19 | 46.85 | 49.80 | 50.00 | 0.00 | - | 31 | 8,137 | 116.80% |
| NVDA240816C00074000 | 2024-06-26 1:37PM EDT | 2024-08-16 | 50.70 | 50.25 | 50.55 | +2.05 | +4.21% | 1 | 2,354 | 91.70% |
| NVDA240920C00074000 | 2024-06-26 2:30PM EDT | 2024-09-20 | 51.20 | 51.05 | 51.25 | +1.80 | +3.64% | 14 | 11,595 | 81.45% |
| NVDA241018C00074000 | 2024-06-13 11:43AM EDT | 2024-10-18 | 56.75 | 51.50 | 51.95 | 0.00 | - | 6 | 954 | 76.72% |
| NVDA241115C00074000 | 2024-06-26 10:49AM EDT | 2024-11-15 | 53.65 | 52.15 | 52.50 | +5.00 | +10.28% | 4 | 712 | 73.77% |
| NVDA241220C00074000 | 2024-06-21 12:40PM EDT | 2024-12-20 | 58.35 | 53.20 | 53.30 | 0.00 | - | 10 | 6,138 | 72.38% |
| NVDA250117C00074000 | 2024-06-26 2:28PM EDT | 2025-01-17 | 53.91 | 53.80 | 54.00 | +4.70 | +9.55% | 39 | 11,555 | 71.09% |
| NVDA250221C00074000 | 2024-06-25 1:38PM EDT | 2025-02-21 | 55.65 | 54.65 | 54.95 | +4.35 | +8.48% | 5 | 422 | 70.35% |
| NVDA250321C00074000 | 2024-06-25 12:23PM EDT | 2025-03-21 | 56.17 | 55.25 | 55.65 | +4.02 | +7.71% | 60 | 1,516 | 69.63% |
| NVDA250620C00074000 | 2024-06-26 9:57AM EDT | 2025-06-20 | 60.55 | 57.20 | 57.45 | +6.45 | +11.92% | 1 | 1,962 | 67.40% |
| NVDA250919C00074000 | 2024-06-24 3:18PM EDT | 2025-09-19 | 56.50 | 59.00 | 59.70 | 0.00 | - | 2 | 43 | 66.83% |
| NVDA251219C00074000 | 2024-06-24 11:23AM EDT | 2025-12-19 | 57.95 | 61.00 | 61.30 | 0.00 | - | 6 | 1,376 | 66.16% |
| NVDA260116C00074000 | 2024-06-26 11:16AM EDT | 2026-01-16 | 61.85 | 61.55 | 61.80 | +4.33 | +7.53% | 27 | 1,227 | 65.97% |
| NVDA260618C00074000 | 2024-06-25 9:30AM EDT | 2026-06-18 | 65.60 | 64.20 | 64.75 | -3.10 | -4.51% | 14 | 579 | 65.39% |
| NVDA261218C00074000 | 2024-06-25 11:42AM EDT | 2026-12-18 | 68.50 | 67.05 | 67.85 | +4.15 | +6.45% | 2 | 5,381 | 64.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00074000 | 2024-06-24 11:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,235 | 181.25% |
| NVDA240705P00074000 | 2024-06-26 1:43PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5,080 | 100.00% |
| NVDA240712P00074000 | 2024-06-26 11:59AM EDT | 2024-07-12 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2,835 | 46 | 96.48% |
| NVDA240719P00074000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 0.04 | 0.06 | 0.08 | 0.00 | - | 37 | 14,964 | 85.55% |
| NVDA240816P00074000 | 2024-06-26 10:27AM EDT | 2024-08-16 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 60 | 5,567 | 67.19% |
| NVDA240920P00074000 | 2024-06-26 12:07PM EDT | 2024-09-20 | 0.54 | 0.52 | 0.54 | +0.04 | +8.00% | 110 | 11,287 | 61.82% |
| NVDA241018P00074000 | 2024-06-26 12:56PM EDT | 2024-10-18 | 0.71 | 0.70 | 0.74 | -0.08 | -10.13% | 1 | 17,606 | 57.23% |
| NVDA241115P00074000 | 2024-06-25 12:15PM EDT | 2024-11-15 | 0.92 | 0.97 | 1.02 | -0.30 | -24.59% | 23 | 4,915 | 55.10% |
| NVDA241220P00074000 | 2024-06-26 12:56PM EDT | 2024-12-20 | 1.46 | 1.44 | 1.48 | -0.35 | -19.34% | 55 | 2,801 | 54.22% |
| NVDA250117P00074000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 1.68 | 1.72 | 1.76 | -0.42 | -20.00% | 10 | 6,102 | 52.78% |
| NVDA250221P00074000 | 2024-06-21 11:44AM EDT | 2025-02-21 | 2.02 | 2.17 | 2.22 | 0.00 | - | 40 | 878 | 52.06% |
| NVDA250321P00074000 | 2024-06-25 9:55AM EDT | 2025-03-21 | 2.81 | 2.51 | 2.56 | -0.19 | -6.33% | 8 | 4,417 | 51.43% |
| NVDA250620P00074000 | 2024-06-26 12:41PM EDT | 2025-06-20 | 3.59 | 3.65 | 3.70 | -0.46 | -11.36% | 33 | 2,481 | 50.07% |
| NVDA250919P00074000 | 2024-06-26 12:41PM EDT | 2025-09-19 | 4.74 | 4.70 | 4.85 | +0.37 | +8.47% | 30 | 335 | 49.37% |
| NVDA251219P00074000 | 2024-06-24 3:52PM EDT | 2025-12-19 | 6.69 | 5.80 | 5.95 | 0.00 | - | 2 | 400 | 48.72% |
| NVDA260116P00074000 | 2024-06-25 2:49PM EDT | 2026-01-16 | 6.00 | 6.15 | 6.25 | -0.79 | -11.63% | 2 | 1,285 | 48.46% |
| NVDA260618P00074000 | 2024-06-21 1:37PM EDT | 2026-06-18 | 7.90 | 7.75 | 7.90 | 0.00 | - | 23 | 329 | 47.50% |
| NVDA261218P00074000 | 2024-06-24 11:50AM EDT | 2026-12-18 | 10.15 | 9.45 | 9.60 | 0.00 | - | 20 | 1,176 | 46.37% |
© 2024 Yahoo. Todos os direitos reservados.