Mercado fechará em 1 h 2 min
BOVESPA
122.498,99 +167,60 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.451,85 -152,20 (-0,29%) PETROLEO CRU
80,84 +0,01 (+0,01%) OURO
2.310,80 -20,00 (-0,86%) Bitcoin USD
60.883,64 -1.290,16 (-2,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:58PM EDT. Mercado aberto.
Preço de exercício:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00082000 | 2024-06-25 11:15AM EDT | 2024-06-28 | 42.20 | 41.05 | 41.25 | 0.00 | - | 1 | 103 | 50.00% |
| NVDA240705C00082000 | 2024-06-25 11:53AM EDT | 2024-07-05 | 42.55 | 41.20 | 41.60 | +4.55 | +11.97% | 1 | 87 | 130.47% |
| NVDA240712C00082000 | 2024-06-24 11:19AM EDT | 2024-07-12 | 38.80 | 41.40 | 41.70 | 0.00 | - | 4 | 10 | 108.98% |
| NVDA240719C00082000 | 2024-06-26 10:25AM EDT | 2024-07-19 | 44.45 | 41.55 | 41.80 | +6.41 | +16.85% | 10 | 11,989 | 96.73% |
| NVDA240726C00082000 | 2024-06-24 3:52PM EDT | 2024-07-26 | 37.22 | 41.40 | 41.95 | 0.00 | - | 10 | 20 | 85.11% |
| NVDA240816C00082000 | 2024-06-24 10:41AM EDT | 2024-08-16 | 40.20 | 42.15 | 42.45 | 0.00 | - | 50 | 2,775 | 78.47% |
| NVDA240920C00082000 | 2024-06-26 12:42PM EDT | 2024-09-20 | 44.25 | 43.15 | 43.45 | -0.90 | -1.99% | 2 | 8,497 | 72.07% |
| NVDA241018C00082000 | 2024-06-26 12:47PM EDT | 2024-10-18 | 44.35 | 44.05 | 44.30 | +2.95 | +7.13% | 1 | 914 | 69.89% |
| NVDA241115C00082000 | 2024-06-26 12:20PM EDT | 2024-11-15 | 45.85 | 44.75 | 45.00 | +2.95 | +6.88% | 2 | 1,897 | 67.36% |
| NVDA241220C00082000 | 2024-06-25 11:35AM EDT | 2024-12-20 | 46.00 | 46.00 | 46.25 | +2.95 | +6.85% | 1 | 5,850 | 67.32% |
| NVDA250117C00082000 | 2024-06-26 2:01PM EDT | 2025-01-17 | 47.20 | 46.75 | 47.00 | +3.55 | +8.13% | 13 | 5,548 | 66.22% |
| NVDA250221C00082000 | 2024-06-26 12:46PM EDT | 2025-02-21 | 48.60 | 47.75 | 48.20 | +3.25 | +7.17% | 10 | 758 | 65.99% |
| NVDA250321C00082000 | 2024-06-26 12:13PM EDT | 2025-03-21 | 49.50 | 48.35 | 48.75 | +3.85 | +8.43% | 1 | 2,867 | 64.75% |
| NVDA250620C00082000 | 2024-06-25 12:28PM EDT | 2025-06-20 | 53.65 | 50.85 | 51.15 | +5.30 | +10.96% | 1 | 3,317 | 64.09% |
| NVDA250919C00082000 | 2024-06-24 11:58AM EDT | 2025-09-19 | 52.45 | 53.15 | 53.60 | +1.30 | +2.54% | 2 | 646 | 64.03% |
| NVDA251219C00082000 | 2024-06-26 1:06PM EDT | 2025-12-19 | 55.90 | 55.35 | 55.65 | +4.40 | +8.54% | 3 | 3,074 | 63.82% |
| NVDA260116C00082000 | 2024-06-14 11:39AM EDT | 2026-01-16 | 62.33 | 55.95 | 56.20 | 0.00 | - | 10 | 1,381 | 63.65% |
| NVDA260618C00082000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 74.25 | 58.90 | 59.55 | 0.00 | - | 2 | 418 | 63.37% |
| NVDA261218C00082000 | 2024-06-24 3:50PM EDT | 2026-12-18 | 59.00 | 62.25 | 63.00 | 0.00 | - | 9 | 2,375 | 63.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00082000 | 2024-06-24 3:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 334 | 1,868 | 150.00% |
| NVDA240705P00082000 | 2024-06-26 9:48AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 22 | 2,690 | 90.63% |
| NVDA240712P00082000 | 2024-06-26 12:06PM EDT | 2024-07-12 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1,001 | 1,461 | 82.81% |
| NVDA240719P00082000 | 2024-06-25 3:25PM EDT | 2024-07-19 | 0.08 | 0.10 | 0.11 | 0.00 | - | 362 | 8,466 | 73.63% |
| NVDA240726P00082000 | 2024-06-26 1:47PM EDT | 2024-07-26 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 2 | 46 | 67.97% |
| NVDA240816P00082000 | 2024-06-26 10:59AM EDT | 2024-08-16 | 0.34 | 0.35 | 0.36 | +0.04 | +13.33% | 1 | 4,660 | 60.94% |
| NVDA240920P00082000 | 2024-06-26 2:22PM EDT | 2024-09-20 | 0.94 | 0.94 | 0.97 | +0.12 | +14.63% | 507 | 12,618 | 57.98% |
| NVDA241018P00082000 | 2024-06-26 11:54AM EDT | 2024-10-18 | 1.26 | 1.29 | 1.32 | -0.42 | -25.00% | 1 | 4,224 | 54.52% |
| NVDA241115P00082000 | 2024-06-25 2:26PM EDT | 2024-11-15 | 1.57 | 1.73 | 1.78 | -0.64 | -28.96% | 2 | 1,629 | 52.99% |
| NVDA241220P00082000 | 2024-06-26 11:36AM EDT | 2024-12-20 | 2.44 | 2.45 | 2.49 | -0.42 | -14.69% | 1 | 3,165 | 52.60% |
| NVDA250117P00082000 | 2024-06-25 12:11PM EDT | 2025-01-17 | 2.66 | 2.84 | 2.89 | -0.74 | -21.76% | 4 | 9,422 | 51.29% |
| NVDA250221P00082000 | 2024-06-24 10:44AM EDT | 2025-02-21 | 4.04 | 3.45 | 3.55 | 0.00 | - | 80 | 1,272 | 50.77% |
| NVDA250321P00082000 | 2024-06-26 11:44AM EDT | 2025-03-21 | 3.90 | 3.90 | 4.00 | -0.75 | -16.13% | 19 | 6,048 | 50.18% |
| NVDA250620P00082000 | 2024-06-26 9:40AM EDT | 2025-06-20 | 5.10 | 5.35 | 5.40 | -1.10 | -17.74% | 1 | 2,465 | 48.93% |
| NVDA250919P00082000 | 2024-06-24 9:39AM EDT | 2025-09-19 | 6.75 | 6.70 | 6.85 | -0.17 | -2.46% | 1 | 541 | 48.33% |
| NVDA251219P00082000 | 2024-06-26 1:36PM EDT | 2025-12-19 | 8.03 | 8.05 | 8.20 | -1.00 | -11.07% | 10 | 770 | 47.83% |
| NVDA260116P00082000 | 2024-06-18 3:42PM EDT | 2026-01-16 | 6.92 | 8.40 | 8.55 | 0.00 | - | 290 | 866 | 47.57% |
| NVDA260618P00082000 | 2024-06-21 1:13PM EDT | 2026-06-18 | 10.00 | 10.25 | 10.50 | 0.00 | - | 1 | 811 | 46.73% |
| NVDA261218P00082000 | 2024-06-20 9:33AM EDT | 2026-12-18 | 10.20 | 12.20 | 12.40 | 0.00 | - | 1 | 1,463 | 45.55% |
© 2024 Yahoo. Todos os direitos reservados.