Mercado fechará em 53 mins
BOVESPA
122.387,42 +56,03 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.437,73 -166,32 (-0,32%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,70 -20,10 (-0,86%) Bitcoin USD
60.799,23 -1.456,03 (-2,34%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:07PM EDT. Mercado aberto.
Preço de exercício:84.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00084000 | 2024-06-26 10:41AM EDT | 2024-06-28 | 41.25 | 39.35 | 39.60 | +1.00 | +2.48% | 5 | 596 | 223.05% |
| NVDA240705C00084000 | 2024-06-26 10:59AM EDT | 2024-07-05 | 40.55 | 39.55 | 39.80 | -2.25 | -5.26% | 2 | 26 | 137.01% |
| NVDA240712C00084000 | 2024-06-25 10:30AM EDT | 2024-07-12 | 38.25 | 39.45 | 39.90 | -4.15 | -9.79% | 8 | 20 | 105.08% |
| NVDA240719C00084000 | 2024-06-25 2:23PM EDT | 2024-07-19 | 41.15 | 39.75 | 40.00 | 0.00 | - | 24 | 24,507 | 95.65% |
| NVDA240726C00084000 | 2024-06-24 2:56PM EDT | 2024-07-26 | 36.34 | 39.80 | 40.25 | 0.00 | - | 10 | 33 | 88.28% |
| NVDA240816C00084000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 35.65 | 40.50 | 40.70 | 0.00 | - | 11 | 8,688 | 78.10% |
| NVDA240920C00084000 | 2024-06-26 12:34PM EDT | 2024-09-20 | 42.95 | 41.70 | 41.95 | +0.25 | +0.59% | 52 | 8,819 | 72.95% |
| NVDA241018C00084000 | 2024-06-26 2:30PM EDT | 2024-10-18 | 42.65 | 42.45 | 42.70 | +3.00 | +7.57% | 17 | 1,424 | 69.14% |
| NVDA241115C00084000 | 2024-06-26 1:23PM EDT | 2024-11-15 | 43.70 | 43.40 | 43.65 | -3.05 | -6.52% | 2 | 2,358 | 67.96% |
| NVDA241220C00084000 | 2024-06-26 10:16AM EDT | 2024-12-20 | 48.20 | 44.50 | 44.80 | +7.60 | +18.72% | 1 | 10,571 | 66.80% |
| NVDA250117C00084000 | 2024-06-25 11:41AM EDT | 2025-01-17 | 46.30 | 45.35 | 45.70 | +4.50 | +10.77% | 2 | 22,080 | 66.15% |
| NVDA250221C00084000 | 2024-06-24 12:54PM EDT | 2025-02-21 | 44.25 | 46.40 | 46.95 | 0.00 | - | 15 | 707 | 65.91% |
| NVDA250321C00084000 | 2024-06-25 11:11AM EDT | 2025-03-21 | 47.75 | 47.25 | 47.60 | +3.10 | +6.94% | 4 | 5,138 | 65.23% |
| NVDA250620C00084000 | 2024-06-25 12:34PM EDT | 2025-06-20 | 50.90 | 49.75 | 50.00 | +4.40 | +9.46% | 6 | 3,405 | 64.20% |
| NVDA250919C00084000 | 2024-06-26 1:18PM EDT | 2025-09-19 | 52.85 | 52.00 | 52.50 | +2.93 | +5.87% | 8 | 115 | 63.90% |
| NVDA251219C00084000 | 2024-06-24 1:00PM EDT | 2025-12-19 | 51.75 | 54.35 | 54.70 | 0.00 | - | 10 | 653 | 63.92% |
| NVDA260116C00084000 | 2024-06-24 3:27PM EDT | 2026-01-16 | 52.71 | 55.00 | 55.30 | 0.00 | - | 1 | 3,496 | 63.83% |
| NVDA260618C00084000 | 2024-06-21 3:05PM EDT | 2026-06-18 | 61.63 | 58.25 | 58.65 | 0.00 | - | 3 | 324 | 63.68% |
| NVDA261218C00084000 | 2024-06-25 2:37PM EDT | 2026-12-18 | 62.80 | 61.50 | 62.15 | +3.50 | +5.90% | 1 | 2,296 | 63.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00084000 | 2024-06-26 9:38AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,595 | 140.63% |
| NVDA240705P00084000 | 2024-06-26 1:02PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 9 | 4,374 | 90.63% |
| NVDA240712P00084000 | 2024-06-26 2:46PM EDT | 2024-07-12 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 57 | 39 | 79.88% |
| NVDA240719P00084000 | 2024-06-26 11:35AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 4 | 39,259 | 71.29% |
| NVDA240726P00084000 | 2024-06-26 2:47PM EDT | 2024-07-26 | 0.17 | 0.16 | 0.18 | -0.07 | -30.43% | 16 | 218 | 66.11% |
| NVDA240816P00084000 | 2024-06-26 1:44PM EDT | 2024-08-16 | 0.39 | 0.40 | 0.41 | +0.04 | +11.43% | 27 | 9,214 | 59.38% |
| NVDA240920P00084000 | 2024-06-26 2:47PM EDT | 2024-09-20 | 1.11 | 1.08 | 1.11 | +0.19 | +20.65% | 187 | 13,500 | 57.15% |
| NVDA241018P00084000 | 2024-06-26 1:11PM EDT | 2024-10-18 | 1.43 | 1.46 | 1.50 | -0.52 | -26.67% | 47 | 1,484 | 53.80% |
| NVDA241115P00084000 | 2024-06-25 3:08PM EDT | 2024-11-15 | 1.75 | 1.96 | 2.02 | -0.72 | -29.15% | 15 | 2,450 | 52.50% |
| NVDA241220P00084000 | 2024-06-25 11:59AM EDT | 2024-12-20 | 2.51 | 2.73 | 2.80 | -0.75 | -23.01% | 10 | 6,328 | 52.19% |
| NVDA250117P00084000 | 2024-06-26 11:12AM EDT | 2025-01-17 | 3.20 | 3.15 | 3.20 | -0.39 | -10.86% | 92 | 15,355 | 50.83% |
| NVDA250221P00084000 | 2024-06-24 3:52PM EDT | 2025-02-21 | 4.61 | 3.85 | 3.90 | 0.00 | - | 6 | 559 | 50.45% |
| NVDA250321P00084000 | 2024-06-26 10:04AM EDT | 2025-03-21 | 3.90 | 4.30 | 4.40 | -1.10 | -22.00% | 1 | 1,180 | 50.10% |
| NVDA250620P00084000 | 2024-06-26 1:49PM EDT | 2025-06-20 | 5.76 | 5.80 | 5.95 | -0.29 | -4.79% | 7 | 3,750 | 48.91% |
| NVDA250919P00084000 | 2024-06-25 11:14AM EDT | 2025-09-19 | 7.46 | 7.20 | 7.40 | -0.44 | -5.57% | 10 | 290 | 48.11% |
| NVDA251219P00084000 | 2024-06-24 3:52PM EDT | 2025-12-19 | 9.70 | 8.60 | 8.75 | 0.00 | - | 2 | 522 | 47.49% |
| NVDA260116P00084000 | 2024-06-25 12:02PM EDT | 2026-01-16 | 8.85 | 8.95 | 9.10 | -1.15 | -11.50% | 1 | 460 | 47.20% |
| NVDA260618P00084000 | 2024-06-26 10:12AM EDT | 2026-06-18 | 10.30 | 10.90 | 11.10 | -0.20 | -1.90% | 1 | 401 | 46.36% |
| NVDA261218P00084000 | 2024-06-25 12:24PM EDT | 2026-12-18 | 12.90 | 12.85 | 13.10 | 0.00 | - | 1 | 649 | 45.30% |
© 2024 Yahoo. Todos os direitos reservados.