Mercado fechará em 1 h 13 min
BOVESPA
122.506,06 +174,67 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.505,08 -98,97 (-0,19%) PETROLEO CRU
80,88 +0,05 (+0,06%) 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 02:47PM EDT. Mercado aberto.
Preço de exercício:79.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00079000 | 2024-06-25 9:30AM EDT | 2024-06-28 | 42.20 | 44.50 | 44.70 | 0.00 | - | 1 | 140 | 225.78% |
| NVDA240705C00079000 | 2024-06-26 12:58PM EDT | 2024-07-05 | 44.72 | 44.70 | 44.95 | +3.22 | +7.76% | 1 | 17 | 148.44% |
| NVDA240712C00079000 | 2024-06-24 12:40PM EDT | 2024-07-12 | 42.25 | 44.70 | 45.10 | 0.00 | - | 3 | 5 | 118.16% |
| NVDA240719C00079000 | 2024-06-26 12:54PM EDT | 2024-07-19 | 45.10 | 45.00 | 45.20 | -2.11 | -4.47% | 24 | 595 | 107.72% |
| NVDA240816C00079000 | 2024-06-26 9:46AM EDT | 2024-08-16 | 49.50 | 45.55 | 45.75 | +1.80 | +3.77% | 300 | 2,351 | 84.69% |
| NVDA240920C00079000 | 2024-06-26 10:14AM EDT | 2024-09-20 | 50.35 | 46.45 | 46.70 | +8.00 | +18.89% | 6 | 4,833 | 76.68% |
| NVDA241018C00079000 | 2024-06-26 2:01PM EDT | 2024-10-18 | 47.30 | 47.10 | 47.35 | +3.15 | +7.13% | 2 | 779 | 72.46% |
| NVDA241115C00079000 | 2024-06-26 12:30PM EDT | 2024-11-15 | 48.62 | 47.85 | 48.20 | +5.62 | +13.07% | 31 | 916 | 70.74% |
| NVDA241220C00079000 | 2024-06-24 11:00AM EDT | 2024-12-20 | 45.65 | 48.60 | 49.10 | 0.00 | - | 3 | 7,948 | 68.34% |
| NVDA250117C00079000 | 2024-06-26 1:51PM EDT | 2025-01-17 | 49.95 | 49.55 | 49.85 | +5.10 | +11.37% | 546 | 8,889 | 67.98% |
| NVDA250221C00079000 | 2024-06-25 11:50AM EDT | 2025-02-21 | 51.20 | 50.55 | 50.90 | +3.85 | +8.13% | 3 | 1,371 | 67.58% |
| NVDA250321C00079000 | 2024-06-26 12:38PM EDT | 2025-03-21 | 52.10 | 51.10 | 51.50 | +4.05 | +8.43% | 1 | 1,262 | 66.39% |
| NVDA250620C00079000 | 2024-06-26 9:38AM EDT | 2025-06-20 | 55.70 | 53.40 | 53.80 | +4.90 | +9.65% | 1 | 1,769 | 65.45% |
| NVDA251219C00079000 | 2024-06-24 10:48AM EDT | 2025-12-19 | 53.92 | 57.60 | 58.05 | 0.00 | - | 10 | 1,760 | 64.74% |
| NVDA260116C00079000 | 2024-06-24 9:50AM EDT | 2026-01-16 | 57.14 | 58.25 | 58.55 | 0.00 | - | 62 | 1,253 | 64.61% |
| NVDA260618C00079000 | 2024-06-26 9:39AM EDT | 2026-06-18 | 63.47 | 61.20 | 61.70 | +2.12 | +3.46% | 100 | 1,717 | 64.28% |
| NVDA261218C00079000 | 2024-06-26 1:19PM EDT | 2026-12-18 | 65.01 | 64.35 | 64.95 | +4.51 | +7.45% | 2 | 1,411 | 63.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00079000 | 2024-06-24 9:45AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 1,928 | 162.50% |
| NVDA240705P00079000 | 2024-06-26 11:58AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 93 | 289 | 98.44% |
| NVDA240712P00079000 | 2024-06-26 1:59PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 5,020 | 163 | 88.28% |
| NVDA240719P00079000 | 2024-06-26 11:58AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 1,123 | 4,507 | 78.32% |
| NVDA240816P00079000 | 2024-06-26 2:22PM EDT | 2024-08-16 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 20 | 4,051 | 63.28% |
| NVDA240920P00079000 | 2024-06-25 1:47PM EDT | 2024-09-20 | 0.67 | 0.74 | 0.76 | 0.00 | - | 43 | 8,122 | 59.25% |
| NVDA241018P00079000 | 2024-06-26 12:13PM EDT | 2024-10-18 | 1.02 | 1.00 | 1.04 | -0.36 | -26.09% | 7 | 1,477 | 55.27% |
| NVDA241115P00079000 | 2024-06-25 11:27AM EDT | 2024-11-15 | 1.40 | 1.39 | 1.43 | -0.40 | -22.22% | 3 | 2,479 | 53.74% |
| NVDA241220P00079000 | 2024-06-26 1:50PM EDT | 2024-12-20 | 2.00 | 1.99 | 2.03 | -0.37 | -15.61% | 10 | 6,041 | 53.10% |
| NVDA250117P00079000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 2.28 | 2.34 | 2.38 | -0.48 | -17.39% | 598 | 9,104 | 51.76% |
| NVDA250221P00079000 | 2024-06-18 1:19PM EDT | 2025-02-21 | 2.13 | 2.90 | 2.95 | 0.00 | - | 40 | 4,106 | 51.20% |
| NVDA250321P00079000 | 2024-06-25 11:59AM EDT | 2025-03-21 | 3.15 | 3.30 | 3.35 | -0.65 | -17.11% | 36 | 6,436 | 50.56% |
| NVDA250620P00079000 | 2024-06-25 10:52AM EDT | 2025-06-20 | 5.00 | 4.60 | 4.70 | -0.15 | -2.91% | 159 | 2,508 | 49.46% |
| NVDA251219P00079000 | 2024-06-12 12:55PM EDT | 2025-12-19 | 6.07 | 7.10 | 7.25 | 0.00 | - | - | 937 | 48.10% |
| NVDA260116P00079000 | 2024-06-25 11:53AM EDT | 2026-01-16 | 7.55 | 7.45 | 7.60 | +0.10 | +1.34% | 20 | 1,345 | 47.89% |
| NVDA260618P00079000 | 2024-06-25 11:14AM EDT | 2026-06-18 | 9.05 | 9.20 | 9.45 | -0.25 | -2.69% | 10 | 257 | 47.04% |
| NVDA261218P00079000 | 2024-06-25 1:58PM EDT | 2026-12-18 | 10.93 | 11.10 | 11.30 | -0.87 | -7.37% | 28 | 808 | 45.92% |
© 2024 Yahoo. Todos os direitos reservados.