Mercado fechará em 1 h 19 min
BOVESPA
122.502,26 +170,87 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.521,90 -82,15 (-0,16%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.988,64 -993,01 (-1,60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:41PM EDT. Mercado aberto.
Preço de exercício:87.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00087000 | 2024-06-25 1:27PM EDT | 2024-06-28 | 37.40 | 36.65 | 36.90 | 0.00 | - | 2 | 257 | 252.15% |
| NVDA240705C00087000 | 2024-06-26 10:17AM EDT | 2024-07-05 | 40.21 | 36.75 | 36.95 | +6.66 | +19.85% | 3 | 57 | 141.50% |
| NVDA240712C00087000 | 2024-06-24 12:53PM EDT | 2024-07-12 | 34.15 | 36.85 | 37.20 | 0.00 | - | 1 | 30 | 114.16% |
| NVDA240719C00087000 | 2024-06-25 2:29PM EDT | 2024-07-19 | 38.50 | 37.00 | 37.30 | 0.00 | - | 3 | 3,392 | 99.17% |
| NVDA240726C00087000 | 2024-06-26 10:41AM EDT | 2024-07-26 | 38.61 | 37.10 | 37.45 | -1.54 | -3.84% | 10 | 58 | 89.84% |
| NVDA240816C00087000 | 2024-06-26 11:14AM EDT | 2024-08-16 | 37.49 | 37.85 | 38.05 | +4.64 | +14.12% | 351 | 7,099 | 78.83% |
| NVDA241018C00087000 | 2024-06-26 11:58AM EDT | 2024-10-18 | 40.65 | 40.00 | 40.20 | +5.27 | +14.90% | 6 | 2,190 | 68.86% |
| NVDA241115C00087000 | 2024-06-25 3:09PM EDT | 2024-11-15 | 42.40 | 41.00 | 41.30 | +5.90 | +16.16% | 21 | 1,172 | 67.74% |
| NVDA241220C00087000 | 2024-06-26 11:31AM EDT | 2024-12-20 | 42.10 | 42.15 | 42.45 | -7.40 | -14.95% | 21 | 563 | 66.27% |
| NVDA250221C00087000 | 2024-06-25 2:06PM EDT | 2025-02-21 | 45.42 | 44.40 | 44.70 | +3.17 | +7.50% | 22 | 858 | 65.78% |
| NVDA260116C00087000 | 2024-06-24 11:26AM EDT | 2026-01-16 | 55.80 | 53.30 | 53.55 | +5.81 | +11.62% | 1 | 4,449 | 63.72% |
| NVDA260618C00087000 | 2024-06-20 11:05AM EDT | 2026-06-18 | 71.19 | 56.55 | 57.05 | 0.00 | - | 1 | 1,948 | 63.49% |
| NVDA261218C00087000 | 2024-06-26 11:09AM EDT | 2026-12-18 | 60.50 | 60.05 | 60.65 | +2.53 | +4.36% | 16 | 2,604 | 63.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00087000 | 2024-06-26 11:36AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 2,040 | 128.13% |
| NVDA240705P00087000 | 2024-06-26 11:13AM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | 0.00 | - | 410 | 218 | 85.94% |
| NVDA240712P00087000 | 2024-06-26 1:28PM EDT | 2024-07-12 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 19 | 212 | 75.59% |
| NVDA240719P00087000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 66 | 4,380 | 67.58% |
| NVDA240726P00087000 | 2024-06-26 1:49PM EDT | 2024-07-26 | 0.21 | 0.20 | 0.22 | -0.16 | -43.24% | 3 | 27 | 62.79% |
| NVDA240816P00087000 | 2024-06-26 10:55AM EDT | 2024-08-16 | 0.48 | 0.49 | 0.52 | +0.06 | +14.29% | 11 | 8,342 | 57.13% |
| NVDA241018P00087000 | 2024-06-26 10:28AM EDT | 2024-10-18 | 1.69 | 1.81 | 1.85 | -0.51 | -23.18% | 6 | 4,027 | 52.98% |
| NVDA241115P00087000 | 2024-06-26 10:57AM EDT | 2024-11-15 | 2.27 | 2.39 | 2.45 | -0.65 | -22.26% | 3 | 5,011 | 51.82% |
| NVDA241220P00087000 | 2024-06-26 10:28AM EDT | 2024-12-20 | 3.10 | 3.25 | 3.35 | -0.65 | -17.33% | 6 | 1,156 | 51.64% |
| NVDA250221P00087000 | 2024-06-24 2:17PM EDT | 2025-02-21 | 4.80 | 4.50 | 4.60 | -0.45 | -8.57% | 2 | 703 | 50.10% |
| NVDA260116P00087000 | 2024-06-21 12:20PM EDT | 2026-01-16 | 9.33 | 9.90 | 10.05 | 0.00 | - | 6 | 881 | 46.74% |
| NVDA260618P00087000 | 2024-06-13 1:10PM EDT | 2026-06-18 | 10.55 | 11.95 | 12.15 | 0.00 | - | 3 | 612 | 45.95% |
| NVDA261218P00087000 | 2024-06-26 1:58PM EDT | 2026-12-18 | 13.95 | 14.00 | 14.20 | +0.25 | +1.82% | 25 | 512 | 44.86% |
© 2024 Yahoo. Todos os direitos reservados.