Mercado fechará em 58 mins
BOVESPA
122.460,01 +128,62 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.452,87 -151,18 (-0,29%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.311,00 -19,80 (-0,85%) Bitcoin USD
60.911,31 -1.239,66 (-1,99%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:02PM EDT. Mercado aberto.
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00090000 | 2024-06-26 2:39PM EDT | 2024-06-28 | 33.40 | 33.40 | 33.60 | -1.50 | -4.30% | 1,570 | 1,798 | 213.09% |
| NVDA240705C00090000 | 2024-06-26 11:05AM EDT | 2024-07-05 | 33.75 | 33.50 | 33.70 | +4.95 | +17.19% | 34 | 5,342 | 121.78% |
| NVDA240712C00090000 | 2024-06-26 1:55PM EDT | 2024-07-12 | 34.28 | 33.60 | 33.95 | -2.37 | -6.47% | 1,203 | 129 | 99.41% |
| NVDA240719C00090000 | 2024-06-26 2:01PM EDT | 2024-07-19 | 34.32 | 33.95 | 34.10 | -2.18 | -5.97% | 80 | 202,883 | 89.94% |
| NVDA240726C00090000 | 2024-06-26 12:04PM EDT | 2024-07-26 | 35.05 | 34.00 | 34.20 | +5.95 | +20.45% | 1 | 317 | 80.66% |
| NVDA240802C00090000 | 2024-06-26 2:43PM EDT | 2024-08-02 | 34.20 | 34.35 | 34.65 | +2.20 | +6.88% | 3 | 19 | 79.54% |
| NVDA240816C00090000 | 2024-06-26 2:30PM EDT | 2024-08-16 | 34.90 | 34.85 | 35.00 | +4.95 | +16.53% | 127 | 20,012 | 73.36% |
| NVDA240920C00090000 | 2024-06-26 2:38PM EDT | 2024-09-20 | 36.44 | 36.40 | 36.65 | -2.81 | -7.16% | 160 | 46,269 | 69.95% |
| NVDA241018C00090000 | 2024-06-26 1:45PM EDT | 2024-10-18 | 37.90 | 37.45 | 37.70 | +4.57 | +13.71% | 11 | 10,541 | 67.44% |
| NVDA241115C00090000 | 2024-06-26 2:37PM EDT | 2024-11-15 | 38.55 | 38.45 | 38.70 | +3.89 | +11.22% | 41 | 9,183 | 65.78% |
| NVDA241220C00090000 | 2024-06-26 2:04PM EDT | 2024-12-20 | 40.00 | 39.90 | 40.05 | +3.95 | +10.96% | 184 | 15,540 | 65.31% |
| NVDA250117C00090000 | 2024-06-26 2:12PM EDT | 2025-01-17 | 41.00 | 40.75 | 41.00 | +4.50 | +12.33% | 79 | 28,189 | 64.37% |
| NVDA250221C00090000 | 2024-06-25 3:48PM EDT | 2025-02-21 | 44.25 | 42.00 | 42.25 | 0.00 | - | 35 | 3,528 | 64.10% |
| NVDA250321C00090000 | 2024-06-26 11:17AM EDT | 2025-03-21 | 43.50 | 42.95 | 43.20 | +4.62 | +11.88% | 19 | 10,545 | 63.92% |
| NVDA250620C00090000 | 2024-06-26 1:45PM EDT | 2025-06-20 | 46.24 | 45.75 | 46.05 | +4.57 | +10.97% | 80 | 12,967 | 63.40% |
| NVDA250919C00090000 | 2024-06-26 2:21PM EDT | 2025-09-19 | 48.50 | 48.25 | 48.70 | +3.90 | +8.74% | 2 | 312 | 63.15% |
| NVDA251219C00090000 | 2024-06-26 10:11AM EDT | 2025-12-19 | 54.53 | 50.55 | 50.95 | +6.06 | +12.50% | 6 | 6,604 | 62.82% |
| NVDA260116C00090000 | 2024-06-26 2:35PM EDT | 2026-01-16 | 51.56 | 51.40 | 51.70 | +4.06 | +8.55% | 3 | 13,206 | 63.04% |
| NVDA260618C00090000 | 2024-06-26 2:44PM EDT | 2026-06-18 | 55.06 | 54.70 | 55.30 | +3.56 | +6.91% | 26 | 11,021 | 62.81% |
| NVDA261218C00090000 | 2024-06-26 1:23PM EDT | 2026-12-18 | 58.80 | 58.30 | 58.95 | +3.06 | +5.49% | 142 | 19,172 | 62.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00090000 | 2024-06-26 1:50PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 378 | 11,230 | 115.63% |
| NVDA240705P00090000 | 2024-06-26 2:44PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,919 | 9,899 | 82.81% |
| NVDA240712P00090000 | 2024-06-26 2:26PM EDT | 2024-07-12 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 394 | 1,409 | 70.80% |
| NVDA240719P00090000 | 2024-06-26 2:16PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.19 | +0.04 | +28.57% | 3,920 | 169,445 | 63.87% |
| NVDA240726P00090000 | 2024-06-26 1:47PM EDT | 2024-07-26 | 0.26 | 0.26 | 0.27 | -0.21 | -44.68% | 120 | 682 | 59.81% |
| NVDA240802P00090000 | 2024-06-26 1:24PM EDT | 2024-08-02 | 0.36 | 0.36 | 0.40 | +0.06 | +20.00% | 76 | 543 | 57.86% |
| NVDA240816P00090000 | 2024-06-26 2:41PM EDT | 2024-08-16 | 0.65 | 0.63 | 0.66 | -0.37 | -36.27% | 529 | 27,104 | 55.32% |
| NVDA240920P00090000 | 2024-06-26 2:42PM EDT | 2024-09-20 | 1.75 | 1.70 | 1.74 | +0.26 | +17.45% | 204 | 44,139 | 55.27% |
| NVDA241018P00090000 | 2024-06-26 1:41PM EDT | 2024-10-18 | 2.25 | 2.27 | 2.30 | -0.74 | -24.75% | 149 | 7,542 | 52.54% |
| NVDA241115P00090000 | 2024-06-26 2:42PM EDT | 2024-11-15 | 3.00 | 2.95 | 3.00 | -0.65 | -17.81% | 140 | 8,444 | 51.56% |
| NVDA241220P00090000 | 2024-06-26 1:57PM EDT | 2024-12-20 | 3.80 | 3.90 | 3.95 | -1.00 | -20.83% | 410 | 10,084 | 51.24% |
| NVDA250117P00090000 | 2024-06-26 2:42PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.50 | -0.90 | -16.98% | 335 | 36,060 | 50.29% |
| NVDA250221P00090000 | 2024-06-26 10:40AM EDT | 2025-02-21 | 4.93 | 5.20 | 5.30 | +0.13 | +2.71% | 24 | 1,727 | 49.79% |
| NVDA250321P00090000 | 2024-06-26 2:41PM EDT | 2025-03-21 | 5.82 | 5.75 | 5.85 | -1.03 | -15.04% | 173 | 7,302 | 49.21% |
| NVDA250620P00090000 | 2024-06-26 2:25PM EDT | 2025-06-20 | 7.50 | 7.50 | 7.65 | -1.12 | -12.99% | 718 | 13,159 | 48.18% |
| NVDA250919P00090000 | 2024-06-26 2:39PM EDT | 2025-09-19 | 9.15 | 9.05 | 9.25 | -1.15 | -11.17% | 2,846 | 6,123 | 47.35% |
| NVDA251219P00090000 | 2024-06-26 12:47PM EDT | 2025-12-19 | 10.65 | 10.55 | 10.75 | -0.83 | -7.23% | 66 | 3,651 | 46.77% |
| NVDA260116P00090000 | 2024-06-26 12:58PM EDT | 2026-01-16 | 11.00 | 10.95 | 11.15 | -0.95 | -7.95% | 3 | 8,004 | 46.53% |
| NVDA260618P00090000 | 2024-06-26 1:58PM EDT | 2026-06-18 | 13.15 | 13.10 | 13.30 | -1.10 | -7.72% | 32 | 1,811 | 45.67% |
| NVDA261218P00090000 | 2024-06-26 2:02PM EDT | 2026-12-18 | 15.25 | 15.25 | 15.40 | -1.20 | -7.29% | 40 | 2,719 | 44.54% |
© 2024 Yahoo. Todos os direitos reservados.