Mercado fechará em 1 h 9 min
BOVESPA
122.476,62 +145,23 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.472,06 -131,99 (-0,25%) PETROLEO CRU
80,85 +0,02 (+0,02%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
60.954,47 -1.201,07 (-1,93%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:51PM EDT. Mercado aberto.
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00075000 | 2024-06-26 2:00PM EDT | 2024-06-28 | 49.05 | 48.50 | 48.70 | -0.85 | -1.70% | 10 | 170 | 271.88% |
| NVDA240705C00075000 | 2024-06-26 2:00PM EDT | 2024-07-05 | 49.17 | 48.60 | 48.75 | +3.77 | +8.30% | 10 | 47 | 157.23% |
| NVDA240712C00075000 | 2024-06-24 11:19AM EDT | 2024-07-12 | 45.75 | 48.70 | 48.85 | 0.00 | - | 4 | 115 | 127.44% |
| NVDA240719C00075000 | 2024-06-24 2:30PM EDT | 2024-07-19 | 44.14 | 48.90 | 49.05 | 0.00 | - | 6 | 3,140 | 116.50% |
| NVDA240802C00075000 | 2024-06-26 11:10AM EDT | 2024-08-02 | 48.65 | 49.05 | 49.50 | -1.50 | -2.99% | 1 | 57 | 101.27% |
| NVDA240816C00075000 | 2024-06-26 2:01PM EDT | 2024-08-16 | 49.58 | 49.30 | 49.60 | -1.84 | -3.58% | 6 | 4,725 | 90.33% |
| NVDA240920C00075000 | 2024-06-26 2:30PM EDT | 2024-09-20 | 50.25 | 50.10 | 50.30 | -1.55 | -2.99% | 15 | 12,766 | 80.10% |
| NVDA241018C00075000 | 2024-06-26 2:03PM EDT | 2024-10-18 | 50.89 | 50.70 | 50.95 | +3.99 | +8.51% | 84 | 1,386 | 75.90% |
| NVDA241115C00075000 | 2024-06-26 12:33PM EDT | 2024-11-15 | 52.65 | 51.35 | 51.60 | +4.70 | +9.80% | 10 | 1,817 | 73.29% |
| NVDA241220C00075000 | 2024-06-26 11:33AM EDT | 2024-12-20 | 52.20 | 52.25 | 52.50 | +4.70 | +9.89% | 1 | 13,303 | 71.62% |
| NVDA250117C00075000 | 2024-06-26 2:28PM EDT | 2025-01-17 | 53.04 | 52.90 | 53.05 | +4.61 | +9.52% | 42 | 11,528 | 70.02% |
| NVDA250221C00075000 | 2024-06-26 12:30PM EDT | 2025-02-21 | 54.80 | 53.65 | 54.05 | +3.85 | +7.56% | 3 | 1,065 | 69.17% |
| NVDA250321C00075000 | 2024-06-26 1:48PM EDT | 2025-03-21 | 55.05 | 54.35 | 54.75 | +5.05 | +10.10% | 3 | 1,706 | 68.68% |
| NVDA250620C00075000 | 2024-06-26 12:05PM EDT | 2025-06-20 | 57.00 | 56.30 | 56.70 | +4.85 | +9.30% | 30 | 7,952 | 66.74% |
| NVDA251219C00075000 | 2024-06-26 9:30AM EDT | 2025-12-19 | 62.75 | 60.40 | 60.75 | +5.58 | +9.76% | 70 | 3,310 | 66.14% |
| NVDA260116C00075000 | 2024-06-26 9:44AM EDT | 2026-01-16 | 63.40 | 60.75 | 61.15 | +4.55 | +7.73% | 14 | 5,697 | 65.53% |
| NVDA260618C00075000 | 2024-06-25 3:05PM EDT | 2026-06-18 | 65.90 | 63.55 | 64.10 | -6.10 | -8.47% | 12 | 5,172 | 65.08% |
| NVDA261218C00075000 | 2024-06-26 10:14AM EDT | 2026-12-18 | 70.20 | 66.55 | 67.30 | +7.45 | +11.87% | 6 | 6,012 | 64.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00075000 | 2024-06-25 10:23AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,579 | 181.25% |
| NVDA240705P00075000 | 2024-06-25 1:02PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 61 | 2,995 | 96.88% |
| NVDA240712P00075000 | 2024-06-26 11:30AM EDT | 2024-07-12 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 14 | 1,838 | 94.14% |
| NVDA240719P00075000 | 2024-06-26 2:03PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 60 | 15,247 | 82.81% |
| NVDA240802P00075000 | 2024-06-26 1:20PM EDT | 2024-08-02 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 62 | 849 | 72.66% |
| NVDA240816P00075000 | 2024-06-26 12:36PM EDT | 2024-08-16 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 77 | 39,147 | 66.60% |
| NVDA240920P00075000 | 2024-06-26 12:59PM EDT | 2024-09-20 | 0.57 | 0.56 | 0.58 | +0.09 | +18.75% | 46 | 20,017 | 61.33% |
| NVDA241018P00075000 | 2024-06-26 1:45PM EDT | 2024-10-18 | 0.75 | 0.76 | 0.79 | -0.27 | -26.47% | 72 | 18,632 | 56.84% |
| NVDA241115P00075000 | 2024-06-26 2:21PM EDT | 2024-11-15 | 1.08 | 1.06 | 1.09 | -0.32 | -22.86% | 26 | 29,806 | 54.91% |
| NVDA241220P00075000 | 2024-06-26 2:31PM EDT | 2024-12-20 | 1.56 | 1.54 | 1.58 | -0.36 | -18.75% | 138 | 16,853 | 53.99% |
| NVDA250117P00075000 | 2024-06-26 12:48PM EDT | 2025-01-17 | 1.85 | 1.84 | 1.88 | -0.38 | -17.04% | 76 | 17,399 | 52.62% |
| NVDA250221P00075000 | 2024-06-26 2:33PM EDT | 2025-02-21 | 2.34 | 2.31 | 2.36 | -0.35 | -13.01% | 3 | 3,474 | 51.93% |
| NVDA250321P00075000 | 2024-06-26 10:26AM EDT | 2025-03-21 | 2.51 | 2.67 | 2.71 | -0.68 | -21.32% | 7 | 7,733 | 51.29% |
| NVDA250620P00075000 | 2024-06-26 2:04PM EDT | 2025-06-20 | 3.85 | 3.80 | 3.90 | -0.70 | -15.38% | 30 | 11,306 | 50.09% |
| NVDA251219P00075000 | 2024-06-25 10:09AM EDT | 2025-12-19 | 6.40 | 6.05 | 6.20 | -0.40 | -5.88% | 901 | 6,196 | 48.60% |
| NVDA260116P00075000 | 2024-06-26 2:22PM EDT | 2026-01-16 | 6.45 | 6.35 | 6.50 | -0.70 | -9.79% | 56 | 5,215 | 48.32% |
| NVDA260618P00075000 | 2024-06-26 1:09PM EDT | 2026-06-18 | 8.10 | 8.05 | 8.25 | -0.73 | -8.27% | 14 | 77,821 | 47.53% |
| NVDA261218P00075000 | 2024-06-26 2:20PM EDT | 2026-12-18 | 9.80 | 9.80 | 9.90 | -0.80 | -7.55% | 25 | 3,935 | 46.21% |
© 2024 Yahoo. Todos os direitos reservados.