Mercado fechará em 1 h 12 min
BOVESPA
122.473,27 +141,88 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.503,52 -100,53 (-0,19%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,20 -18,60 (-0,80%) Bitcoin USD
61.002,80 -1.051,40 (-1,69%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:48PM EDT. Mercado aberto.
Preço de exercício:81.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00081000 | 2024-06-24 2:59PM EDT | 2024-06-28 | 38.75 | 42.50 | 42.75 | 0.00 | - | 3 | 2,071 | 239.45% |
| NVDA240705C00081000 | 2024-06-26 1:48PM EDT | 2024-07-05 | 43.20 | 42.55 | 42.75 | +5.65 | +15.05% | 30 | 84 | 133.59% |
| NVDA240712C00081000 | 2024-06-21 3:19PM EDT | 2024-07-12 | 46.20 | 42.80 | 42.95 | 0.00 | - | 4 | 13 | 115.43% |
| NVDA240719C00081000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 45.30 | 42.95 | 43.15 | 0.00 | - | 10 | 3,032 | 103.71% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 2024-07-26 | 48.60 | 42.90 | 43.25 | 0.00 | - | 2 | 40 | 92.04% |
| NVDA240816C00081000 | 2024-06-25 2:10PM EDT | 2024-08-16 | 45.05 | 43.40 | 43.75 | +6.25 | +16.11% | 23 | 4,569 | 80.91% |
| NVDA241018C00081000 | 2024-06-25 1:24PM EDT | 2024-10-18 | 46.00 | 45.25 | 45.50 | +5.21 | +12.77% | 60 | 1,030 | 71.19% |
| NVDA241115C00081000 | 2024-06-26 11:59AM EDT | 2024-11-15 | 46.65 | 46.00 | 46.20 | +4.15 | +9.76% | 1 | 1,402 | 68.80% |
| NVDA241220C00081000 | 2024-06-25 3:51PM EDT | 2024-12-20 | 49.20 | 47.10 | 47.30 | +6.10 | +14.15% | 2 | 425 | 67.92% |
| NVDA250117C00081000 | 2024-06-26 1:23PM EDT | 2025-01-17 | 48.15 | 47.80 | 48.05 | +3.10 | +6.88% | 39 | 4,954 | 66.75% |
| NVDA250221C00081000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 48.70 | 48.95 | 49.20 | +1.55 | +3.29% | 3 | 863 | 66.80% |
| NVDA250321C00081000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 48.19 | 49.65 | 49.95 | +2.04 | +4.42% | 20 | 2,606 | 66.16% |
| NVDA250620C00081000 | 2024-06-25 1:28PM EDT | 2025-06-20 | 52.70 | 51.95 | 52.20 | +2.95 | +5.93% | 3 | 2,207 | 64.84% |
| NVDA251219C00081000 | 2024-06-21 11:53AM EDT | 2025-12-19 | 62.12 | 56.25 | 56.60 | 0.00 | - | 6 | 934 | 64.22% |
| NVDA260116C00081000 | 2024-06-21 3:59PM EDT | 2026-01-16 | 60.25 | 57.00 | 57.25 | 0.00 | - | 10 | 12,670 | 64.37% |
| NVDA260618C00081000 | 2024-06-13 3:52PM EDT | 2026-06-18 | 64.90 | 59.95 | 60.55 | 0.00 | - | 10 | 990 | 64.04% |
| NVDA261218C00081000 | 2024-06-26 12:32PM EDT | 2026-12-18 | 64.80 | 63.15 | 63.85 | +4.71 | +7.84% | 10 | 2,331 | 63.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00081000 | 2024-06-26 9:44AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,196 | 156.25% |
| NVDA240705P00081000 | 2024-06-26 9:45AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 124 | 93.75% |
| NVDA240712P00081000 | 2024-06-26 12:32PM EDT | 2024-07-12 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 4,423 | 73 | 84.38% |
| NVDA240719P00081000 | 2024-06-26 2:24PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 105 | 6,391 | 75.39% |
| NVDA240726P00081000 | 2024-06-26 1:47PM EDT | 2024-07-26 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 3 | 43 | 69.24% |
| NVDA240816P00081000 | 2024-06-25 10:29AM EDT | 2024-08-16 | 0.32 | 0.32 | 0.33 | -0.05 | -13.51% | 2 | 3,133 | 61.72% |
| NVDA241018P00081000 | 2024-06-26 12:39PM EDT | 2024-10-18 | 1.18 | 1.17 | 1.20 | -0.26 | -18.06% | 9 | 6,163 | 54.66% |
| NVDA241115P00081000 | 2024-06-24 11:13AM EDT | 2024-11-15 | 2.01 | 1.60 | 1.64 | 0.00 | - | 22 | 2,165 | 53.22% |
| NVDA241220P00081000 | 2024-06-26 2:20PM EDT | 2024-12-20 | 2.29 | 2.27 | 2.30 | -0.45 | -16.42% | 10 | 2,388 | 52.70% |
| NVDA250117P00081000 | 2024-06-26 2:22PM EDT | 2025-01-17 | 2.68 | 2.64 | 2.70 | -0.54 | -16.77% | 52 | 7,597 | 51.43% |
| NVDA250221P00081000 | 2024-06-26 2:05PM EDT | 2025-02-21 | 3.30 | 3.25 | 3.30 | -0.45 | -12.00% | 1 | 2,136 | 50.86% |
| NVDA250321P00081000 | 2024-06-24 12:38PM EDT | 2025-03-21 | 4.14 | 3.65 | 3.75 | 0.00 | - | 1 | 1,225 | 50.23% |
| NVDA250620P00081000 | 2024-06-26 12:04PM EDT | 2025-06-20 | 5.05 | 5.05 | 5.15 | -0.85 | -14.41% | 2 | 3,083 | 49.15% |
| NVDA251219P00081000 | 2024-06-12 10:42AM EDT | 2025-12-19 | 6.62 | 7.65 | 7.80 | 0.00 | - | - | 680 | 47.78% |
| NVDA260116P00081000 | 2024-06-24 2:14PM EDT | 2026-01-16 | 9.00 | 8.05 | 8.20 | 0.00 | - | 37 | 1,201 | 47.67% |
| NVDA260618P00081000 | 2024-06-26 1:40PM EDT | 2026-06-18 | 9.97 | 9.90 | 10.10 | -0.34 | -3.30% | 20 | 240 | 46.79% |
| NVDA261218P00081000 | 2024-06-26 1:15PM EDT | 2026-12-18 | 11.75 | 11.80 | 11.95 | -0.85 | -6.75% | 1 | 2,157 | 45.57% |
© 2024 Yahoo. Todos os direitos reservados.