Mercado fechará em 1 h 14 min
BOVESPA
122.504,11 +172,72 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,23 -91,82 (-0,17%) PETROLEO CRU
80,91 +0,08 (+0,10%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Preço de exercício:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00085000 | 2024-06-26 12:44PM EDT | 2024-06-28 | 38.73 | 38.55 | 38.80 | -1.77 | -4.37% | 34 | 472 | 220.12% |
| NVDA240705C00085000 | 2024-06-26 11:48AM EDT | 2024-07-05 | 39.10 | 38.70 | 38.95 | +4.20 | +12.03% | 1 | 81 | 131.54% |
| NVDA240712C00085000 | 2024-06-25 11:57AM EDT | 2024-07-12 | 40.44 | 38.60 | 39.15 | 0.00 | - | 11 | 89 | 103.32% |
| NVDA240719C00085000 | 2024-06-25 3:24PM EDT | 2024-07-19 | 40.99 | 39.00 | 39.25 | 0.00 | - | 102 | 4,406 | 95.51% |
| NVDA240726C00085000 | 2024-06-24 10:30AM EDT | 2024-07-26 | 36.85 | 38.90 | 39.40 | 0.00 | - | 7 | 80 | 84.67% |
| NVDA240802C00085000 | 2024-06-26 11:12AM EDT | 2024-08-02 | 39.00 | 39.40 | 39.60 | +4.50 | +13.04% | 1 | 15 | 84.03% |
| NVDA240816C00085000 | 2024-06-26 1:33PM EDT | 2024-08-16 | 39.95 | 39.65 | 39.90 | +3.11 | +8.44% | 61 | 18,767 | 76.25% |
| NVDA240920C00085000 | 2024-01-17 2:43PM EDT | 2024-09-20 | 474.98 | 640.05 | 647.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA241018C00085000 | 2024-06-26 2:01PM EDT | 2024-10-18 | 41.95 | 41.75 | 42.00 | +4.25 | +11.27% | 30 | 3,210 | 68.57% |
| NVDA241115C00085000 | 2024-06-26 12:14PM EDT | 2024-11-15 | 43.00 | 42.60 | 42.85 | +4.70 | +12.27% | 1 | 4,310 | 66.71% |
| NVDA241220C00085000 | 2024-06-26 2:11PM EDT | 2024-12-20 | 44.08 | 43.95 | 44.20 | +3.03 | +7.38% | 116 | 5,812 | 66.72% |
| NVDA250117C00085000 | 2024-06-26 2:01PM EDT | 2025-01-17 | 44.90 | 44.40 | 44.95 | +4.65 | +11.55% | 50 | 20,227 | 64.76% |
| NVDA250221C00085000 | 2024-06-25 3:56PM EDT | 2025-02-21 | 47.70 | 45.95 | 46.25 | +4.40 | +10.16% | 40 | 3,485 | 65.66% |
| NVDA250321C00085000 | 2024-06-26 1:12PM EDT | 2025-03-21 | 47.16 | 46.60 | 46.95 | +4.36 | +10.19% | 34 | 6,514 | 64.68% |
| NVDA250620C00085000 | 2024-06-26 10:27AM EDT | 2025-06-20 | 51.00 | 49.15 | 49.40 | +5.80 | +12.83% | 17 | 10,277 | 63.75% |
| NVDA251219C00085000 | 2024-06-25 2:52PM EDT | 2025-12-19 | 55.15 | 53.75 | 54.20 | +4.80 | +9.53% | 30 | 14,972 | 63.53% |
| NVDA260116C00085000 | 2024-06-26 10:11AM EDT | 2026-01-16 | 58.16 | 54.55 | 54.80 | +5.86 | +11.20% | 1 | 2,469 | 63.61% |
| NVDA260618C00085000 | 2024-06-26 10:05AM EDT | 2026-06-18 | 61.35 | 57.70 | 58.20 | +6.09 | +11.02% | 8 | 2,365 | 63.34% |
| NVDA261218C00085000 | 2024-06-26 10:05AM EDT | 2026-12-18 | 64.67 | 61.10 | 61.80 | +6.92 | +11.98% | 1 | 5,979 | 63.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00085000 | 2024-06-26 9:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 6,064 | 137.50% |
| NVDA240705P00085000 | 2024-06-26 11:30AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 32 | 2,090 | 88.28% |
| NVDA240712P00085000 | 2024-06-26 11:17AM EDT | 2024-07-12 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 243 | 573 | 77.93% |
| NVDA240719P00085000 | 2024-06-26 2:06PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 12 | 29,499 | 69.92% |
| NVDA240726P00085000 | 2024-06-26 1:48PM EDT | 2024-07-26 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 28 | 220 | 64.84% |
| NVDA240802P00085000 | 2024-06-26 2:17PM EDT | 2024-08-02 | 0.24 | 0.24 | 0.25 | +0.03 | +14.29% | 10 | 152 | 61.91% |
| NVDA240816P00085000 | 2024-06-26 1:08PM EDT | 2024-08-16 | 0.43 | 0.43 | 0.44 | +0.08 | +22.86% | 44 | 21,122 | 58.84% |
| NVDA240920P00085000 | 2024-06-06 10:19AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 39.21% |
| NVDA241018P00085000 | 2024-06-26 2:14PM EDT | 2024-10-18 | 1.58 | 1.56 | 1.60 | -0.55 | -25.82% | 271 | 4,168 | 53.60% |
| NVDA241115P00085000 | 2024-06-26 1:37PM EDT | 2024-11-15 | 2.09 | 2.09 | 2.14 | -0.66 | -24.00% | 172 | 10,260 | 52.36% |
| NVDA241220P00085000 | 2024-06-26 12:48PM EDT | 2024-12-20 | 2.95 | 2.88 | 2.93 | -0.67 | -18.51% | 57 | 6,036 | 51.97% |
| NVDA250117P00085000 | 2024-06-26 2:14PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.40 | -0.70 | -17.28% | 152 | 15,893 | 50.75% |
| NVDA250221P00085000 | 2024-06-26 1:05PM EDT | 2025-02-21 | 4.05 | 4.00 | 4.10 | -0.50 | -10.99% | 2 | 1,451 | 50.28% |
| NVDA250321P00085000 | 2024-06-26 1:49PM EDT | 2025-03-21 | 4.48 | 4.50 | 4.60 | -0.82 | -15.47% | 16 | 2,527 | 49.98% |
| NVDA250620P00085000 | 2024-06-26 12:48PM EDT | 2025-06-20 | 6.15 | 6.05 | 6.15 | -0.95 | -13.38% | 15 | 10,571 | 48.69% |
| NVDA251219P00085000 | 2024-06-26 1:37PM EDT | 2025-12-19 | 8.90 | 8.85 | 9.05 | -1.21 | -11.97% | 4 | 5,516 | 47.42% |
| NVDA260116P00085000 | 2024-06-26 10:36AM EDT | 2026-01-16 | 9.00 | 9.25 | 9.40 | -1.46 | -13.96% | 21 | 2,019 | 47.12% |
| NVDA260618P00085000 | 2024-06-26 1:25PM EDT | 2026-06-18 | 11.29 | 11.20 | 11.45 | -1.21 | -9.68% | 3 | 397 | 46.33% |
| NVDA261218P00085000 | 2024-06-26 1:32PM EDT | 2026-12-18 | 13.30 | 13.25 | 13.45 | -1.20 | -8.28% | 51 | 2,070 | 45.21% |
© 2024 Yahoo. Todos os direitos reservados.