Mercado fechará em 1 h 5 min
BOVESPA
122.491,83 +160,44 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.458,62 -145,43 (-0,28%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.310,30 -20,50 (-0,88%) Bitcoin USD
60.925,76 -1.223,53 (-1,97%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Preço de exercício:86.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00086000 | 2024-06-26 10:41AM EDT | 2024-06-28 | 39.00 | 37.20 | 37.40 | +0.55 | +1.43% | 10 | 133 | 184.38% |
| NVDA240705C00086000 | 2024-06-26 1:52PM EDT | 2024-07-05 | 38.08 | 37.35 | 37.60 | +0.42 | +1.12% | 10 | 40 | 110.35% |
| NVDA240712C00086000 | 2024-06-25 1:36PM EDT | 2024-07-12 | 38.70 | 37.50 | 37.85 | 0.00 | - | 4 | 62 | 96.88% |
| NVDA240719C00086000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 38.11 | 37.75 | 38.05 | -2.64 | -6.48% | 10 | 8,110 | 89.80% |
| NVDA240726C00086000 | 2024-06-21 11:44AM EDT | 2024-07-26 | 43.18 | 37.95 | 38.15 | 0.00 | - | 15 | 9 | 83.06% |
| NVDA240816C00086000 | 2024-06-24 2:04PM EDT | 2024-08-16 | 34.90 | 38.45 | 38.70 | 0.00 | - | 43 | 3,246 | 73.12% |
| NVDA240920C00086000 | 2024-06-26 11:28AM EDT | 2024-09-20 | 40.10 | 39.85 | 40.10 | -2.40 | -5.63% | 48 | 16,113 | 70.46% |
| NVDA241018C00086000 | 2024-06-26 12:34PM EDT | 2024-10-18 | 42.00 | 40.60 | 40.85 | +5.50 | +15.07% | 14 | 3,728 | 66.75% |
| NVDA241115C00086000 | 2024-06-26 12:20PM EDT | 2024-11-15 | 42.45 | 41.65 | 41.95 | +5.15 | +13.81% | 16 | 1,716 | 66.33% |
| NVDA241220C00086000 | 2024-06-25 3:25PM EDT | 2024-12-20 | 44.90 | 42.80 | 43.05 | +4.80 | +11.97% | 13 | 7,971 | 65.11% |
| NVDA250117C00086000 | 2024-06-26 11:05AM EDT | 2025-01-17 | 44.00 | 43.70 | 43.90 | +4.10 | +10.28% | 1 | 9,183 | 64.44% |
| NVDA250221C00086000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 44.85 | 44.80 | 45.00 | +2.25 | +5.28% | 16 | 2,490 | 63.97% |
| NVDA250321C00086000 | 2024-06-26 11:02AM EDT | 2025-03-21 | 45.59 | 45.75 | 46.15 | +2.24 | +5.17% | 5 | 2,900 | 64.42% |
| NVDA250620C00086000 | 2024-06-26 12:49PM EDT | 2025-06-20 | 48.45 | 48.35 | 48.55 | +3.79 | +8.49% | 2 | 2,596 | 63.40% |
| NVDA250919C00086000 | 2024-06-25 3:42PM EDT | 2025-09-19 | 53.15 | 50.70 | 51.20 | +3.15 | +6.30% | 111 | 426 | 63.34% |
| NVDA251219C00086000 | 2024-06-25 12:58PM EDT | 2025-12-19 | 55.30 | 52.90 | 53.45 | +6.30 | +12.86% | 1 | 5,521 | 63.14% |
| NVDA260116C00086000 | 2024-06-13 10:53AM EDT | 2026-01-16 | 57.12 | 53.70 | 54.05 | 0.00 | - | 10 | 5,350 | 63.20% |
| NVDA260618C00086000 | 2024-06-26 10:03AM EDT | 2026-06-18 | 60.21 | 56.95 | 57.45 | +6.58 | +12.27% | 2 | 886 | 63.01% |
| NVDA261218C00086000 | 2024-06-25 12:57PM EDT | 2026-12-18 | 61.05 | 60.30 | 61.05 | -2.55 | -4.01% | 1 | 2,631 | 62.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00086000 | 2024-06-26 11:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,421 | 131.25% |
| NVDA240705P00086000 | 2024-06-26 11:51AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 763 | 1,343 | 87.50% |
| NVDA240712P00086000 | 2024-06-26 11:18AM EDT | 2024-07-12 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 2,258 | 560 | 76.95% |
| NVDA240719P00086000 | 2024-06-26 2:07PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | +0.04 | +44.44% | 85 | 13,860 | 68.95% |
| NVDA240726P00086000 | 2024-06-26 1:49PM EDT | 2024-07-26 | 0.19 | 0.18 | 0.21 | -0.07 | -26.92% | 1 | 89 | 64.06% |
| NVDA240816P00086000 | 2024-06-26 2:04PM EDT | 2024-08-16 | 0.46 | 0.47 | 0.48 | +0.08 | +21.05% | 2 | 4,677 | 58.20% |
| NVDA240920P00086000 | 2024-06-26 2:10PM EDT | 2024-09-20 | 1.25 | 1.27 | 1.30 | +0.16 | +14.68% | 78 | 24,313 | 56.71% |
| NVDA241018P00086000 | 2024-06-26 9:47AM EDT | 2024-10-18 | 1.51 | 1.70 | 1.75 | -0.75 | -33.19% | 1 | 3,236 | 53.53% |
| NVDA241115P00086000 | 2024-06-26 1:47PM EDT | 2024-11-15 | 2.21 | 2.26 | 2.30 | -0.64 | -22.46% | 8 | 1,638 | 52.23% |
| NVDA241220P00086000 | 2024-06-26 2:07PM EDT | 2024-12-20 | 3.10 | 3.10 | 3.15 | -0.53 | -14.60% | 637 | 32,535 | 51.98% |
| NVDA250117P00086000 | 2024-06-26 2:11PM EDT | 2025-01-17 | 3.55 | 3.55 | 3.60 | -0.65 | -15.48% | 280 | 7,088 | 50.70% |
| NVDA250221P00086000 | 2024-06-24 2:08PM EDT | 2025-02-21 | 3.84 | 4.25 | 4.35 | -1.17 | -23.35% | 10 | 364 | 50.23% |
| NVDA250321P00086000 | 2024-06-24 3:49PM EDT | 2025-03-21 | 5.22 | 4.75 | 4.85 | -0.31 | -5.61% | 1 | 1,062 | 49.85% |
| NVDA250620P00086000 | 2024-06-26 11:14AM EDT | 2025-06-20 | 6.40 | 6.35 | 6.45 | -0.75 | -10.49% | 369 | 3,068 | 48.61% |
| NVDA250919P00086000 | 2024-06-24 3:57PM EDT | 2025-09-19 | 8.15 | 7.80 | 7.95 | -0.85 | -9.44% | 20 | 287 | 47.80% |
| NVDA251219P00086000 | 2024-06-25 11:11AM EDT | 2025-12-19 | 9.50 | 9.20 | 9.40 | -0.85 | -8.21% | 10 | 437 | 47.33% |
| NVDA260116P00086000 | 2024-06-24 10:41AM EDT | 2026-01-16 | 10.35 | 9.65 | 9.75 | 0.00 | - | 13 | 2,213 | 47.01% |
| NVDA260618P00086000 | 2024-06-25 3:23PM EDT | 2026-06-18 | 11.28 | 11.60 | 11.80 | -1.62 | -12.56% | 2 | 440 | 46.16% |
| NVDA261218P00086000 | 2024-06-21 2:31PM EDT | 2026-12-18 | 13.55 | 13.70 | 13.85 | 0.00 | - | 1 | 605 | 45.10% |
© 2024 Yahoo. Todos os direitos reservados.