Mercado fechará em 1 h 3 min
BOVESPA
122.499,22 +167,83 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.463,54 -140,51 (-0,27%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,90 -19,90 (-0,85%) Bitcoin USD
60.883,64 -1.290,16 (-2,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:57PM EDT. Mercado aberto.
Preço de exercício:76.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00076000 | 2024-06-26 1:25PM EDT | 2024-06-28 | 47.90 | 47.10 | 47.35 | -2.45 | -4.87% | 20 | 109 | 265.63% |
| NVDA240705C00076000 | 2024-06-26 1:25PM EDT | 2024-07-05 | 48.01 | 47.25 | 47.45 | +3.61 | +8.13% | 20 | 17 | 158.01% |
| NVDA240719C00076000 | 2024-06-25 10:08AM EDT | 2024-07-19 | 46.45 | 47.45 | 47.65 | 0.00 | - | 2 | 8,456 | 111.52% |
| NVDA240816C00076000 | 2024-06-25 11:52AM EDT | 2024-08-16 | 49.14 | 47.95 | 48.30 | 0.00 | - | 10 | 1,754 | 89.04% |
| NVDA240920C00076000 | 2024-06-25 3:36PM EDT | 2024-09-20 | 52.00 | 48.75 | 49.00 | 0.00 | - | 29 | 4,567 | 78.74% |
| NVDA241018C00076000 | 2024-06-24 3:48PM EDT | 2024-10-18 | 45.75 | 49.40 | 49.85 | 0.00 | - | 56 | 425 | 75.67% |
| NVDA241115C00076000 | 2024-06-25 10:43AM EDT | 2024-11-15 | 48.70 | 50.05 | 50.30 | +1.20 | +2.53% | 17 | 899 | 72.13% |
| NVDA241220C00076000 | 2024-06-26 12:19PM EDT | 2024-12-20 | 52.00 | 51.00 | 51.25 | +3.45 | +7.11% | 45 | 2,863 | 70.74% |
| NVDA250117C00076000 | 2024-06-26 1:36PM EDT | 2025-01-17 | 52.43 | 51.75 | 52.00 | +4.91 | +10.33% | 151 | 4,345 | 69.93% |
| NVDA250221C00076000 | 2024-06-26 10:52AM EDT | 2025-02-21 | 53.50 | 52.55 | 52.85 | +5.05 | +10.42% | 4 | 379 | 68.71% |
| NVDA250321C00076000 | 2024-06-26 10:05AM EDT | 2025-03-21 | 57.30 | 53.00 | 53.75 | +7.00 | +13.92% | 2 | 2,538 | 68.07% |
| NVDA250620C00076000 | 2024-06-26 11:18AM EDT | 2025-06-20 | 56.06 | 55.30 | 55.55 | +0.81 | +1.47% | 2 | 7,330 | 66.42% |
| NVDA250919C00076000 | 2024-06-25 10:23AM EDT | 2025-09-19 | 55.55 | 57.25 | 57.75 | +1.07 | +1.96% | 40 | 5,825 | 65.88% |
| NVDA251219C00076000 | 2024-06-26 10:19AM EDT | 2025-12-19 | 63.10 | 59.30 | 59.65 | -1.60 | -2.47% | 8 | 2,196 | 65.60% |
| NVDA260116C00076000 | 2024-06-24 1:33PM EDT | 2026-01-16 | 56.70 | 59.90 | 60.15 | 0.00 | - | 8 | 1,250 | 65.45% |
| NVDA260618C00076000 | 2024-06-11 1:45PM EDT | 2026-06-18 | 59.60 | 62.60 | 63.15 | 0.00 | - | - | 390 | 64.84% |
| NVDA261218C00076000 | 2024-06-25 9:39AM EDT | 2026-12-18 | 62.95 | 65.90 | 66.35 | -2.78 | -4.23% | 25 | 595 | 64.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00076000 | 2024-06-24 2:46PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 5,645 | 175.00% |
| NVDA240705P00076000 | 2024-06-26 2:26PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 69 | 5,128 | 106.25% |
| NVDA240712P00076000 | 2024-06-25 10:41AM EDT | 2024-07-12 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 83 | 93.36% |
| NVDA240719P00076000 | 2024-06-26 12:09PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 34 | 10,407 | 82.42% |
| NVDA240816P00076000 | 2024-06-26 2:03PM EDT | 2024-08-16 | 0.23 | 0.23 | 0.24 | +0.03 | +15.00% | 38 | 42,824 | 65.63% |
| NVDA240920P00076000 | 2024-06-26 1:27PM EDT | 2024-09-20 | 0.61 | 0.61 | 0.63 | -0.11 | -15.28% | 234 | 6,064 | 60.64% |
| NVDA241018P00076000 | 2024-06-25 2:14PM EDT | 2024-10-18 | 0.75 | 0.82 | 0.86 | -0.30 | -28.57% | 21 | 2,305 | 56.30% |
| NVDA241115P00076000 | 2024-06-26 11:00AM EDT | 2024-11-15 | 1.20 | 1.15 | 1.18 | -0.20 | -14.29% | 22 | 37,599 | 54.49% |
| NVDA241220P00076000 | 2024-06-25 3:30PM EDT | 2024-12-20 | 1.44 | 1.66 | 1.71 | -0.60 | -29.41% | 10 | 3,601 | 53.70% |
| NVDA250117P00076000 | 2024-06-25 3:36PM EDT | 2025-01-17 | 1.73 | 1.98 | 2.03 | -0.56 | -24.45% | 7 | 14,358 | 52.38% |
| NVDA250221P00076000 | 2024-06-25 10:22AM EDT | 2025-02-21 | 2.75 | 2.47 | 2.54 | +1.12 | +68.71% | 2 | 5,330 | 51.72% |
| NVDA250321P00076000 | 2024-06-25 3:29PM EDT | 2025-03-21 | 2.53 | 2.83 | 2.92 | -0.82 | -24.48% | 1 | 3,764 | 51.10% |
| NVDA250620P00076000 | 2024-06-26 1:34PM EDT | 2025-06-20 | 3.99 | 4.05 | 4.10 | -0.59 | -12.88% | 17 | 4,708 | 49.78% |
| NVDA250919P00076000 | 2024-06-21 10:20AM EDT | 2025-09-19 | 5.25 | 5.20 | 5.30 | 0.00 | - | 10 | 142 | 48.93% |
| NVDA251219P00076000 | 2024-06-25 12:46PM EDT | 2025-12-19 | 6.20 | 6.35 | 6.45 | -0.15 | -2.36% | 10 | 391 | 48.30% |
| NVDA260116P00076000 | 2024-06-26 11:29AM EDT | 2026-01-16 | 6.74 | 6.70 | 6.85 | +1.24 | +22.55% | 4 | 2,864 | 48.30% |
| NVDA260618P00076000 | 2024-06-26 1:58PM EDT | 2026-06-18 | 8.45 | 8.40 | 8.55 | +1.20 | +16.55% | 80 | 14,615 | 47.28% |
| NVDA261218P00076000 | 2024-06-26 2:07PM EDT | 2026-12-18 | 10.20 | 10.10 | 10.30 | -0.55 | -5.12% | 10 | 1,917 | 46.13% |
© 2024 Yahoo. Todos os direitos reservados.