Mercado fechará em 59 mins
BOVESPA
122.484,83 +153,44 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.457,74 -146,31 (-0,28%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.311,30 -19,50 (-0,84%) Bitcoin USD
60.922,95 -1.234,42 (-1,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:01PM EDT. Mercado aberto.
Preço de exercício:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00083000 | 2024-06-26 10:28AM EDT | 2024-06-28 | 42.00 | 40.30 | 40.55 | +0.75 | +1.82% | 1 | 307 | 257.42% |
| NVDA240705C00083000 | 2024-06-21 1:18PM EDT | 2024-07-05 | 44.35 | 40.40 | 40.70 | 0.00 | - | 3 | 45 | 148.24% |
| NVDA240712C00083000 | 2024-06-25 1:16PM EDT | 2024-07-12 | 41.45 | 40.65 | 40.85 | +4.75 | +12.94% | 2 | 13 | 121.39% |
| NVDA240719C00083000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 41.07 | 40.55 | 40.75 | -2.28 | -5.26% | 10 | 2,406 | 99.02% |
| NVDA240726C00083000 | 2024-06-26 2:07PM EDT | 2024-07-26 | 41.00 | 40.80 | 41.25 | -3.37 | -7.60% | 1 | 49 | 96.63% |
| NVDA240816C00083000 | 2024-06-26 10:25AM EDT | 2024-08-16 | 44.16 | 41.20 | 41.50 | +6.06 | +15.91% | 10 | 6,038 | 79.96% |
| NVDA241018C00083000 | 2024-06-26 12:05PM EDT | 2024-10-18 | 43.90 | 43.25 | 43.65 | +4.75 | +12.13% | 1 | 1,041 | 71.51% |
| NVDA241115C00083000 | 2024-06-25 3:00PM EDT | 2024-11-15 | 45.65 | 44.15 | 44.45 | +1.20 | +2.70% | 69 | 885 | 69.48% |
| NVDA241220C00083000 | 2024-06-26 10:59AM EDT | 2024-12-20 | 46.00 | 45.00 | 45.35 | -4.30 | -8.55% | 1 | 357 | 66.94% |
| NVDA250117C00083000 | 2024-06-26 12:30PM EDT | 2025-01-17 | 47.15 | 46.05 | 46.40 | +3.05 | +6.92% | 5 | 29,309 | 67.18% |
| NVDA250221C00083000 | 2024-06-24 3:57PM EDT | 2025-02-21 | 42.91 | 46.75 | 47.30 | 0.00 | - | 5 | 1,082 | 65.48% |
| NVDA250321C00083000 | 2024-06-26 2:39PM EDT | 2025-03-21 | 48.00 | 47.70 | 48.30 | +2.35 | +5.15% | 407 | 3,001 | 65.76% |
| NVDA250620C00083000 | 2024-06-26 10:13AM EDT | 2025-06-20 | 54.35 | 50.35 | 50.75 | +6.68 | +14.01% | 1 | 3,659 | 65.08% |
| NVDA251219C00083000 | 2024-06-26 10:07AM EDT | 2025-12-19 | 59.10 | 54.70 | 55.30 | +0.35 | +0.60% | 1 | 3,048 | 64.29% |
| NVDA260116C00083000 | 2024-06-26 1:08PM EDT | 2026-01-16 | 56.00 | 55.55 | 55.85 | -7.51 | -11.82% | 1 | 2,735 | 64.39% |
| NVDA260618C00083000 | 2024-06-21 11:28AM EDT | 2026-06-18 | 63.80 | 58.60 | 59.20 | 0.00 | - | 10 | 1,459 | 64.04% |
| NVDA261218C00083000 | 2024-06-26 2:38PM EDT | 2026-12-18 | 62.43 | 62.00 | 62.75 | -0.38 | -0.61% | 1 | 2,848 | 63.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00083000 | 2024-06-26 1:37PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,104 | 143.75% |
| NVDA240705P00083000 | 2024-06-26 1:12PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 7 | 173 | 92.19% |
| NVDA240712P00083000 | 2024-06-26 2:11PM EDT | 2024-07-12 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2,143 | 166 | 81.64% |
| NVDA240719P00083000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 223 | 4,993 | 72.46% |
| NVDA240726P00083000 | 2024-06-26 2:02PM EDT | 2024-07-26 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 20 | 31 | 66.99% |
| NVDA240816P00083000 | 2024-06-26 1:02PM EDT | 2024-08-16 | 0.36 | 0.37 | 0.39 | +0.04 | +12.50% | 10 | 2,147 | 59.96% |
| NVDA241018P00083000 | 2024-06-25 1:00PM EDT | 2024-10-18 | 1.31 | 1.36 | 1.41 | -0.43 | -24.71% | 50 | 2,256 | 53.93% |
| NVDA241115P00083000 | 2024-06-24 10:29AM EDT | 2024-11-15 | 2.20 | 1.85 | 1.91 | 0.00 | - | 15 | 2,065 | 52.67% |
| NVDA241220P00083000 | 2024-06-25 12:32PM EDT | 2024-12-20 | 2.37 | 2.59 | 2.64 | -0.74 | -23.79% | 12 | 335 | 52.25% |
| NVDA250117P00083000 | 2024-06-26 12:34PM EDT | 2025-01-17 | 2.85 | 2.99 | 3.05 | -0.75 | -20.83% | 5 | 3,463 | 50.94% |
| NVDA250221P00083000 | 2024-06-24 10:44AM EDT | 2025-02-21 | 4.24 | 3.60 | 3.75 | 0.00 | - | 40 | 831 | 50.44% |
| NVDA250321P00083000 | 2024-06-25 11:59AM EDT | 2025-03-21 | 3.90 | 4.10 | 4.20 | -0.85 | -17.89% | 4 | 4,025 | 50.15% |
| NVDA250620P00083000 | 2024-06-25 9:52AM EDT | 2025-06-20 | 6.05 | 5.60 | 5.70 | -0.37 | -5.76% | 11 | 2,791 | 48.91% |
| NVDA251219P00083000 | 2024-06-20 9:59AM EDT | 2025-12-19 | 6.91 | 8.30 | 8.45 | 0.00 | - | 135 | 1,249 | 47.50% |
| NVDA260116P00083000 | 2024-06-20 3:18PM EDT | 2026-01-16 | 8.56 | 8.70 | 8.85 | +0.46 | +5.68% | 20 | 366 | 47.36% |
| NVDA260618P00083000 | 2024-06-21 3:47PM EDT | 2026-06-18 | 10.70 | 10.55 | 10.85 | 0.00 | - | 1 | 60 | 46.58% |
| NVDA261218P00083000 | 2024-06-25 2:38PM EDT | 2026-12-18 | 12.35 | 12.50 | 12.75 | -1.25 | -9.19% | 51 | 1,430 | 45.35% |
© 2024 Yahoo. Todos os direitos reservados.