Mercado fechará em 56 mins
BOVESPA
122.393,83 +62,44 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.435,78 -168,27 (-0,32%) PETROLEO CRU
80,78 -0,05 (-0,06%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.808,74 -1.338,23 (-2,15%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:04PM EDT. Mercado aberto.
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00080000 | 2024-06-26 2:14PM EDT | 2024-06-28 | 43.83 | 43.35 | 43.65 | -2.22 | -4.82% | 23 | 848 | 254.30% |
| NVDA240705C00080000 | 2024-06-26 1:02PM EDT | 2024-07-05 | 43.85 | 43.50 | 43.70 | +3.35 | +8.27% | 10 | 198 | 147.27% |
| NVDA240712C00080000 | 2024-06-26 12:53PM EDT | 2024-07-12 | 43.78 | 43.65 | 44.00 | -9.40 | -17.68% | 3 | 11 | 124.02% |
| NVDA240719C00080000 | 2024-06-26 2:05PM EDT | 2024-07-19 | 43.80 | 43.70 | 44.05 | -2.45 | -5.30% | 160 | 52,208 | 106.15% |
| NVDA240726C00080000 | 2024-06-26 2:38PM EDT | 2024-07-26 | 43.95 | 43.90 | 44.10 | +3.95 | +9.88% | 13 | 72 | 97.07% |
| NVDA240802C00080000 | 2024-06-26 12:42PM EDT | 2024-08-02 | 44.90 | 44.00 | 44.60 | +3.51 | +8.48% | 4 | 19 | 94.65% |
| NVDA240816C00080000 | 2024-06-26 12:54PM EDT | 2024-08-16 | 44.44 | 44.35 | 44.60 | +2.54 | +6.06% | 21 | 6,775 | 84.03% |
| NVDA240920C00080000 | 2024-06-26 2:42PM EDT | 2024-09-20 | 45.10 | 45.45 | 45.70 | -2.71 | -5.67% | 633 | 26,013 | 77.49% |
| NVDA241018C00080000 | 2024-06-26 1:29PM EDT | 2024-10-18 | 46.45 | 46.00 | 46.30 | +3.00 | +6.90% | 16 | 2,681 | 72.23% |
| NVDA241115C00080000 | 2024-06-26 12:30PM EDT | 2024-11-15 | 47.72 | 46.80 | 47.20 | +3.47 | +7.84% | 35 | 2,471 | 70.67% |
| NVDA241220C00080000 | 2024-06-26 2:48PM EDT | 2024-12-20 | 48.05 | 47.85 | 48.05 | +4.31 | +9.83% | 15 | 15,838 | 68.81% |
| NVDA250117C00080000 | 2024-06-26 2:12PM EDT | 2025-01-17 | 48.94 | 48.60 | 48.90 | +4.88 | +11.08% | 227 | 60,353 | 68.02% |
| NVDA250221C00080000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 50.30 | 49.50 | 49.80 | +4.60 | +10.07% | 49 | 1,742 | 66.93% |
| NVDA250321C00080000 | 2024-06-25 2:02PM EDT | 2025-03-21 | 51.60 | 50.30 | 50.60 | +4.30 | +9.09% | 334 | 3,631 | 66.65% |
| NVDA250620C00080000 | 2024-06-26 1:09PM EDT | 2025-06-20 | 53.08 | 52.60 | 52.95 | +4.73 | +9.78% | 9 | 11,917 | 65.57% |
| NVDA250919C00080000 | 2024-06-25 2:48PM EDT | 2025-09-19 | 56.05 | 54.75 | 55.15 | +3.55 | +6.76% | 16 | 1,664 | 64.97% |
| NVDA251219C00080000 | 2024-06-26 12:24PM EDT | 2025-12-19 | 57.80 | 56.85 | 57.15 | +4.80 | +9.06% | 15 | 4,360 | 64.64% |
| NVDA260116C00080000 | 2024-06-26 1:49PM EDT | 2026-01-16 | 58.14 | 57.50 | 57.80 | +4.24 | +7.87% | 42 | 18,150 | 64.67% |
| NVDA260618C00080000 | 2024-06-26 12:21PM EDT | 2026-06-18 | 61.50 | 60.50 | 61.10 | +4.30 | +7.52% | 111 | 7,729 | 64.46% |
| NVDA261218C00080000 | 2024-06-26 2:42PM EDT | 2026-12-18 | 63.81 | 63.65 | 64.30 | +4.11 | +6.88% | 32 | 16,900 | 63.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00080000 | 2024-06-25 10:33AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 17,301 | 156.25% |
| NVDA240705P00080000 | 2024-06-26 1:28PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 339 | 3,668 | 95.31% |
| NVDA240712P00080000 | 2024-06-26 2:33PM EDT | 2024-07-12 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 353 | 6,347 | 85.55% |
| NVDA240719P00080000 | 2024-06-26 1:51PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 255 | 55,423 | 76.56% |
| NVDA240726P00080000 | 2024-06-26 2:31PM EDT | 2024-07-26 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 87 | 510 | 70.12% |
| NVDA240802P00080000 | 2024-06-26 11:30AM EDT | 2024-08-02 | 0.18 | 0.16 | 0.19 | +0.04 | +28.57% | 30 | 141 | 66.60% |
| NVDA240816P00080000 | 2024-06-26 12:56PM EDT | 2024-08-16 | 0.30 | 0.30 | 0.31 | +0.04 | +15.38% | 708 | 25,495 | 62.40% |
| NVDA240920P00080000 | 2024-06-26 2:48PM EDT | 2024-09-20 | 0.82 | 0.81 | 0.83 | +0.11 | +15.49% | 229 | 37,492 | 58.81% |
| NVDA241018P00080000 | 2024-06-26 2:38PM EDT | 2024-10-18 | 1.10 | 1.11 | 1.14 | -0.36 | -24.66% | 176 | 17,582 | 55.10% |
| NVDA241115P00080000 | 2024-06-26 2:11PM EDT | 2024-11-15 | 1.52 | 1.50 | 1.54 | -0.46 | -23.23% | 146 | 13,672 | 53.39% |
| NVDA241220P00080000 | 2024-06-26 1:22PM EDT | 2024-12-20 | 2.10 | 2.14 | 2.18 | -0.60 | -22.22% | 91 | 24,663 | 52.87% |
| NVDA250117P00080000 | 2024-06-26 1:50PM EDT | 2025-01-17 | 2.46 | 2.51 | 2.55 | -0.64 | -20.65% | 696 | 48,517 | 51.58% |
| NVDA250221P00080000 | 2024-06-26 2:02PM EDT | 2025-02-21 | 3.10 | 3.10 | 3.15 | -0.55 | -15.07% | 23 | 11,438 | 51.05% |
| NVDA250321P00080000 | 2024-06-26 2:02PM EDT | 2025-03-21 | 3.50 | 3.50 | 3.60 | -0.70 | -16.67% | 41 | 13,309 | 50.48% |
| NVDA250620P00080000 | 2024-06-26 2:01PM EDT | 2025-06-20 | 4.85 | 4.85 | 5.00 | -0.90 | -15.65% | 124 | 17,840 | 49.50% |
| NVDA250919P00080000 | 2024-06-26 1:38PM EDT | 2025-09-19 | 6.15 | 6.15 | 6.30 | -0.95 | -13.38% | 12 | 864 | 48.57% |
| NVDA251219P00080000 | 2024-06-26 1:34PM EDT | 2025-12-19 | 7.45 | 7.40 | 7.60 | -1.00 | -11.83% | 36 | 3,105 | 48.07% |
| NVDA260116P00080000 | 2024-06-26 2:33PM EDT | 2026-01-16 | 7.82 | 7.75 | 7.90 | -0.66 | -7.78% | 23 | 15,141 | 47.70% |
| NVDA260618P00080000 | 2024-06-26 1:40PM EDT | 2026-06-18 | 9.62 | 9.60 | 9.75 | -0.78 | -7.50% | 51 | 2,665 | 46.78% |
| NVDA261218P00080000 | 2024-06-26 11:50AM EDT | 2026-12-18 | 11.54 | 11.45 | 11.60 | -1.01 | -8.05% | 41 | 4,458 | 45.62% |
© 2024 Yahoo. Todos os direitos reservados.