Mercado fechará em 57 mins
BOVESPA
122.470,45 +139,06 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.465,87 -138,18 (-0,26%) PETROLEO CRU
80,80 -0,03 (-0,04%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
60.911,31 -1.239,66 (-1,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:03PM EDT. Mercado aberto.
Preço de exercício:77.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00077000 | 2024-06-24 3:45PM EDT | 2024-06-28 | 42.95 | 46.35 | 46.55 | 0.00 | - | 4 | 170 | 248.44% |
| NVDA240705C00077000 | 2024-06-21 2:38PM EDT | 2024-07-05 | 49.50 | 46.50 | 46.85 | 0.00 | - | 4 | 17 | 158.69% |
| NVDA240712C00077000 | 2024-06-24 2:09PM EDT | 2024-07-12 | 49.15 | 46.70 | 47.10 | +6.60 | +15.51% | 1 | 13 | 133.40% |
| NVDA240719C00077000 | 2024-06-24 3:08PM EDT | 2024-07-19 | 43.75 | 46.80 | 46.95 | 0.00 | - | 22 | 667 | 111.28% |
| NVDA240816C00077000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 50.20 | 47.30 | 47.60 | 0.00 | - | 1 | 5,902 | 88.26% |
| NVDA240920C00077000 | 2024-06-26 12:03PM EDT | 2024-09-20 | 49.20 | 48.20 | 48.45 | +4.05 | +8.97% | 1 | 2,725 | 79.27% |
| NVDA241018C00077000 | 2024-06-26 11:17AM EDT | 2024-10-18 | 49.40 | 48.75 | 49.00 | +3.45 | +7.51% | 101 | 611 | 74.06% |
| NVDA241115C00077000 | 2024-06-26 12:05PM EDT | 2024-11-15 | 50.00 | 49.50 | 49.75 | +3.00 | +6.38% | 7 | 779 | 72.11% |
| NVDA241220C00077000 | 2024-06-24 10:44AM EDT | 2024-12-20 | 47.55 | 50.45 | 50.70 | 0.00 | - | 2 | 3,115 | 70.56% |
| NVDA250117C00077000 | 2024-06-26 1:16PM EDT | 2025-01-17 | 51.83 | 51.10 | 51.30 | +5.06 | +10.82% | 51 | 10,997 | 68.99% |
| NVDA250221C00077000 | 2024-06-24 11:24AM EDT | 2025-02-21 | 49.97 | 51.95 | 52.30 | +1.42 | +2.92% | 100 | 522 | 68.25% |
| NVDA250321C00077000 | 2024-06-25 10:34AM EDT | 2025-03-21 | 51.45 | 52.60 | 52.90 | -0.05 | -0.10% | 2 | 901 | 67.35% |
| NVDA250620C00077000 | 2024-06-25 10:47AM EDT | 2025-06-20 | 53.82 | 54.85 | 55.25 | -5.53 | -9.32% | 9 | 5,852 | 66.57% |
| NVDA251219C00077000 | 2024-06-20 2:20PM EDT | 2025-12-19 | 67.45 | 58.80 | 59.25 | 0.00 | - | 10 | 1,939 | 65.32% |
| NVDA260116C00077000 | 2024-06-21 12:10PM EDT | 2026-01-16 | 65.10 | 59.40 | 59.80 | 0.00 | - | 6 | 4,760 | 65.22% |
| NVDA260618C00077000 | 2024-06-25 10:54AM EDT | 2026-06-18 | 61.20 | 62.25 | 62.75 | -0.84 | -1.35% | 30 | 1,160 | 64.66% |
| NVDA261218C00077000 | 2024-06-24 2:47PM EDT | 2026-12-18 | 62.80 | 65.30 | 66.05 | 0.00 | - | 62 | 2,040 | 64.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00077000 | 2024-06-24 10:47AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 11,962 | 168.75% |
| NVDA240705P00077000 | 2024-06-26 2:34PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,501 | 756 | 103.13% |
| NVDA240712P00077000 | 2024-06-25 9:30AM EDT | 2024-07-12 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 5 | 56 | 90.63% |
| NVDA240719P00077000 | 2024-06-26 11:59AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 903 | 5,590 | 80.08% |
| NVDA240816P00077000 | 2024-06-26 9:48AM EDT | 2024-08-16 | 0.21 | 0.24 | 0.25 | 0.00 | - | 20 | 7,173 | 64.75% |
| NVDA240920P00077000 | 2024-06-26 1:56PM EDT | 2024-09-20 | 0.64 | 0.65 | 0.67 | +0.09 | +16.36% | 18 | 8,451 | 60.25% |
| NVDA241018P00077000 | 2024-06-26 12:21PM EDT | 2024-10-18 | 0.87 | 0.88 | 0.92 | -0.19 | -17.92% | 9 | 10,955 | 56.10% |
| NVDA241115P00077000 | 2024-06-26 12:06PM EDT | 2024-11-15 | 1.23 | 1.23 | 1.26 | -0.27 | -18.00% | 51 | 7,385 | 54.35% |
| NVDA241220P00077000 | 2024-06-24 3:39PM EDT | 2024-12-20 | 2.11 | 1.76 | 1.80 | 0.00 | - | 22 | 2,005 | 53.49% |
| NVDA250117P00077000 | 2024-06-26 12:26PM EDT | 2025-01-17 | 2.04 | 2.07 | 2.13 | -0.48 | -19.05% | 1 | 12,959 | 52.11% |
| NVDA250221P00077000 | 2024-06-24 2:01PM EDT | 2025-02-21 | 3.05 | 2.60 | 2.66 | 0.00 | - | 2 | 529 | 51.55% |
| NVDA250321P00077000 | 2024-06-26 11:03AM EDT | 2025-03-21 | 3.05 | 2.99 | 3.05 | +0.83 | +37.39% | 1 | 9,879 | 50.98% |
| NVDA250620P00077000 | 2024-06-26 10:28AM EDT | 2025-06-20 | 4.10 | 4.20 | 4.35 | -0.75 | -15.46% | 4 | 3,310 | 49.96% |
| NVDA251219P00077000 | 2024-06-26 2:01PM EDT | 2025-12-19 | 6.60 | 6.55 | 6.70 | -0.99 | -13.04% | 10 | 413 | 48.25% |
| NVDA260116P00077000 | 2024-06-20 1:57PM EDT | 2026-01-16 | 6.43 | 6.90 | 7.05 | 0.00 | - | 101 | 1,123 | 48.08% |
| NVDA260618P00077000 | 2024-06-26 2:01PM EDT | 2026-06-18 | 8.65 | 8.65 | 8.85 | +0.94 | +12.19% | 20 | 1,160 | 47.26% |
| NVDA261218P00077000 | 2024-06-26 1:40PM EDT | 2026-12-18 | 10.39 | 10.45 | 10.60 | -0.66 | -5.97% | 40 | 1,197 | 46.04% |
© 2024 Yahoo. Todos os direitos reservados.