Mercado fechará em 1 h 4 min
BOVESPA
122.481,76 +150,37 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.471,54 -132,51 (-0,25%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,80 -20,00 (-0,86%) 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 02:56PM EDT. Mercado aberto.
Preço de exercício:91.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00091000 | 2024-06-25 10:18AM EDT | 2024-06-28 | 30.24 | 32.30 | 32.45 | 0.00 | - | 1 | 721 | 190.04% |
| NVDA240705C00091000 | 2024-06-25 1:31PM EDT | 2024-07-05 | 33.40 | 32.40 | 32.70 | +5.00 | +17.61% | 1 | 214 | 114.26% |
| NVDA240712C00091000 | 2024-06-25 1:05PM EDT | 2024-07-12 | 32.75 | 32.60 | 32.95 | 0.00 | - | 15 | 113 | 95.61% |
| NVDA240719C00091000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 35.40 | 32.65 | 32.90 | 0.00 | - | 3 | 7,607 | 80.42% |
| NVDA240726C00091000 | 2024-06-25 1:47PM EDT | 2024-07-26 | 34.85 | 32.70 | 33.20 | +5.75 | +19.76% | 2 | 100 | 74.71% |
| NVDA240802C00091000 | 2024-06-25 11:29AM EDT | 2024-08-02 | 34.03 | 33.30 | 33.55 | 0.00 | - | 1 | 21 | 75.73% |
| NVDA240816C00091000 | 2024-06-25 12:05PM EDT | 2024-08-16 | 35.70 | 33.75 | 33.80 | +5.60 | +18.60% | 8 | 5,551 | 69.26% |
| NVDA241018C00091000 | 2024-06-26 1:06PM EDT | 2024-10-18 | 36.76 | 36.30 | 36.50 | +4.31 | +13.28% | 6 | 1,473 | 64.64% |
| NVDA241115C00091000 | 2024-06-26 12:14PM EDT | 2024-11-15 | 38.10 | 37.50 | 37.80 | +3.95 | +11.57% | 1 | 908 | 64.53% |
| NVDA241220C00091000 | 2024-06-25 1:55PM EDT | 2024-12-20 | 39.00 | 39.05 | 39.45 | +1.70 | +4.56% | 1 | 739 | 64.96% |
| NVDA250221C00091000 | 2024-06-24 11:36AM EDT | 2025-02-21 | 39.00 | 41.00 | 41.45 | 0.00 | - | 7 | 3,816 | 63.04% |
| NVDA260116C00091000 | 2024-06-26 10:41AM EDT | 2026-01-16 | 52.20 | 50.45 | 50.90 | +4.30 | +8.98% | 1 | 977 | 62.15% |
| NVDA260618C00091000 | 2024-06-26 9:30AM EDT | 2026-06-18 | 56.50 | 54.05 | 54.50 | -6.90 | -10.88% | 6 | 4,426 | 62.24% |
| NVDA261218C00091000 | 2024-06-26 2:04PM EDT | 2026-12-18 | 58.30 | 57.70 | 58.35 | +3.80 | +6.97% | 1 | 3,005 | 62.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00091000 | 2024-06-26 2:21PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 12,559 | 112.50% |
| NVDA240705P00091000 | 2024-06-26 2:22PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 33 | 486 | 80.08% |
| NVDA240712P00091000 | 2024-06-26 11:30AM EDT | 2024-07-12 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 10 | 240 | 69.53% |
| NVDA240719P00091000 | 2024-06-26 1:49PM EDT | 2024-07-19 | 0.19 | 0.20 | 0.21 | +0.05 | +35.71% | 16 | 2,534 | 63.09% |
| NVDA240726P00091000 | 2024-06-26 10:28AM EDT | 2024-07-26 | 0.27 | 0.27 | 0.31 | -0.24 | -47.06% | 12 | 83 | 59.03% |
| NVDA240802P00091000 | 2024-06-26 10:04AM EDT | 2024-08-02 | 0.44 | 0.39 | 0.44 | +0.11 | +33.33% | 10 | 48 | 57.18% |
| NVDA240816P00091000 | 2024-06-26 10:32AM EDT | 2024-08-16 | 0.64 | 0.69 | 0.72 | -0.38 | -37.25% | 12 | 4,336 | 54.91% |
| NVDA241018P00091000 | 2024-06-26 10:42AM EDT | 2024-10-18 | 2.24 | 2.42 | 2.46 | -0.89 | -28.43% | 16 | 3,109 | 52.36% |
| NVDA241115P00091000 | 2024-06-25 3:24PM EDT | 2024-11-15 | 3.05 | 3.10 | 3.20 | -0.73 | -19.31% | 10 | 1,836 | 51.36% |
| NVDA241220P00091000 | 2024-06-25 2:35PM EDT | 2024-12-20 | 3.71 | 4.15 | 4.20 | -0.92 | -19.87% | 1 | 577 | 51.27% |
| NVDA250221P00091000 | 2024-06-26 9:37AM EDT | 2025-02-21 | 5.17 | 5.50 | 5.60 | -0.03 | -0.58% | 2 | 382 | 49.85% |
| NVDA260116P00091000 | 2024-06-24 10:52AM EDT | 2026-01-16 | 12.49 | 11.35 | 11.50 | 0.00 | - | 100 | 759 | 46.42% |
| NVDA260618P00091000 | 2024-06-13 11:33AM EDT | 2026-06-18 | 11.90 | 13.45 | 13.70 | 0.00 | - | 150 | 220 | 45.61% |
| NVDA261218P00091000 | 2024-06-24 3:59PM EDT | 2026-12-18 | 17.00 | 15.60 | 15.90 | 0.00 | - | 223 | 1,242 | 44.62% |
© 2024 Yahoo. Todos os direitos reservados.