Mercado fechará em 1 h 14 min
BOVESPA
122.512,27 +180,88 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.504,54 -99,51 (-0,19%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Preço de exercício:78.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00078000 | 2024-06-26 11:56AM EDT | 2024-06-28 | 46.62 | 45.60 | 45.75 | +4.87 | +11.66% | 22 | 3,301 | 252.34% |
| NVDA240705C00078000 | 2024-06-26 11:56AM EDT | 2024-07-05 | 46.74 | 45.70 | 45.90 | -2.41 | -4.90% | 20 | 3,227 | 150.49% |
| NVDA240712C00078000 | 2024-06-26 1:26PM EDT | 2024-07-12 | 46.00 | 45.85 | 46.20 | +3.05 | +7.10% | 5 | 10 | 127.83% |
| NVDA240719C00078000 | 2024-06-25 10:35AM EDT | 2024-07-19 | 44.31 | 45.80 | 46.20 | 0.00 | - | 10 | 6,606 | 106.54% |
| NVDA240816C00078000 | 2024-06-25 1:48PM EDT | 2024-08-16 | 48.05 | 46.35 | 46.70 | 0.00 | - | 31 | 3,732 | 84.38% |
| NVDA240920C00078000 | 2024-06-26 9:45AM EDT | 2024-09-20 | 50.30 | 47.40 | 47.70 | +1.85 | +3.82% | 1 | 5,930 | 78.16% |
| NVDA241018C00078000 | 2024-06-26 9:34AM EDT | 2024-10-18 | 50.17 | 48.00 | 48.20 | +6.22 | +14.15% | 10 | 1,138 | 73.00% |
| NVDA241115C00078000 | 2024-06-25 3:42PM EDT | 2024-11-15 | 51.75 | 48.50 | 48.95 | +5.95 | +12.99% | 1 | 1,331 | 70.14% |
| NVDA241220C00078000 | 2024-06-21 10:28AM EDT | 2024-12-20 | 52.25 | 49.75 | 50.00 | 0.00 | - | 1 | 2,126 | 69.93% |
| NVDA250117C00078000 | 2024-06-26 1:36PM EDT | 2025-01-17 | 50.73 | 50.30 | 50.60 | +4.80 | +10.45% | 59 | 20,200 | 68.08% |
| NVDA250221C00078000 | 2024-06-24 12:47PM EDT | 2025-02-21 | 53.32 | 51.35 | 51.70 | +4.47 | +9.15% | 10 | 384 | 68.03% |
| NVDA250321C00078000 | 2024-06-26 10:52AM EDT | 2025-03-21 | 53.00 | 51.95 | 52.30 | +1.30 | +2.51% | 11 | 923 | 66.97% |
| NVDA250620C00078000 | 2024-06-25 3:49PM EDT | 2025-06-20 | 56.46 | 54.15 | 54.45 | +3.75 | +7.11% | 2 | 4,838 | 65.66% |
| NVDA250919C00078000 | 2024-06-25 2:34PM EDT | 2025-09-19 | 57.50 | 56.10 | 56.70 | +3.80 | +7.08% | 1 | 1,471 | 65.06% |
| NVDA251219C00078000 | 2024-06-20 10:24AM EDT | 2025-12-19 | 71.90 | 58.40 | 58.70 | 0.00 | - | 42 | 1,176 | 65.17% |
| NVDA260116C00078000 | 2024-06-26 10:09AM EDT | 2026-01-16 | 62.90 | 59.00 | 59.25 | +7.73 | +14.01% | 5 | 1,026 | 65.05% |
| NVDA260618C00078000 | 2024-06-25 10:05AM EDT | 2026-06-18 | 60.70 | 61.75 | 62.35 | +1.80 | +3.06% | 8 | 601 | 64.47% |
| NVDA261218C00078000 | 2024-06-26 1:55PM EDT | 2026-12-18 | 65.69 | 64.90 | 65.55 | +4.29 | +6.99% | 24 | 914 | 64.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00078000 | 2024-06-24 10:06AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,565 | 168.75% |
| NVDA240705P00078000 | 2024-06-26 11:26AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 192 | 101.56% |
| NVDA240712P00078000 | 2024-06-26 12:07PM EDT | 2024-07-12 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1,218 | 104 | 90.63% |
| NVDA240719P00078000 | 2024-06-26 2:05PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 1,510 | 18,999 | 79.69% |
| NVDA240816P00078000 | 2024-06-26 2:31PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.26 | -0.06 | -18.75% | 495 | 6,545 | 63.82% |
| NVDA240920P00078000 | 2024-06-26 1:38PM EDT | 2024-09-20 | 0.70 | 0.69 | 0.71 | -0.04 | -5.41% | 12 | 7,162 | 59.77% |
| NVDA241018P00078000 | 2024-06-24 10:27AM EDT | 2024-10-18 | 0.88 | 0.93 | 0.97 | -0.24 | -21.43% | 5 | 2,540 | 55.64% |
| NVDA241115P00078000 | 2024-06-26 9:33AM EDT | 2024-11-15 | 1.21 | 1.30 | 1.33 | -0.44 | -26.67% | 55 | 4,482 | 53.98% |
| NVDA241220P00078000 | 2024-06-25 11:37AM EDT | 2024-12-20 | 1.83 | 1.86 | 1.91 | -0.42 | -18.67% | 7 | 4,108 | 53.30% |
| NVDA250117P00078000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 2.15 | 2.20 | 2.26 | -0.37 | -14.68% | 100 | 10,295 | 52.00% |
| NVDA250221P00078000 | 2024-06-20 12:17PM EDT | 2025-02-21 | 2.09 | 2.73 | 2.79 | 0.00 | - | 43 | 459 | 51.33% |
| NVDA250321P00078000 | 2024-06-25 12:01PM EDT | 2025-03-21 | 2.96 | 3.10 | 3.20 | -0.65 | -18.01% | 30 | 3,416 | 50.71% |
| NVDA250620P00078000 | 2024-06-26 1:51PM EDT | 2025-06-20 | 4.40 | 4.40 | 4.50 | -0.55 | -11.11% | 7 | 4,058 | 49.66% |
| NVDA250919P00078000 | 2024-06-26 1:38PM EDT | 2025-09-19 | 5.65 | 5.65 | 5.75 | -0.65 | -10.32% | 2 | 570 | 48.78% |
| NVDA251219P00078000 | 2024-06-25 3:44PM EDT | 2025-12-19 | 6.50 | 6.85 | 6.95 | +0.72 | +12.46% | 210 | 971 | 48.15% |
| NVDA260116P00078000 | 2024-06-26 12:33PM EDT | 2026-01-16 | 7.11 | 7.20 | 7.30 | -0.79 | -10.00% | 10 | 961 | 47.96% |
| NVDA260618P00078000 | 2024-06-25 3:54PM EDT | 2026-06-18 | 8.70 | 8.95 | 9.10 | +0.80 | +10.13% | 7 | 414 | 47.07% |
| NVDA261218P00078000 | 2024-06-26 1:40PM EDT | 2026-12-18 | 10.73 | 10.75 | 10.90 | -0.88 | -7.58% | 22 | 1,526 | 45.91% |
© 2024 Yahoo. Todos os direitos reservados.