Mercado fechará em 1 h 3 min
BOVESPA
122.499,22 +167,83 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.467,58 -136,47 (-0,26%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,90 -19,90 (-0,85%) 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 02:57PM EDT. Mercado aberto.
Preço de exercício:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00092000 | 2024-06-26 10:18AM EDT | 2024-06-28 | 35.04 | 31.10 | 31.35 | +2.59 | +7.98% | 22 | 851 | 180.47% |
| NVDA240705C00092000 | 2024-06-26 12:51PM EDT | 2024-07-05 | 31.65 | 31.30 | 31.60 | -3.55 | -10.09% | 2 | 364 | 111.72% |
| NVDA240712C00092000 | 2024-06-26 10:18AM EDT | 2024-07-12 | 35.37 | 31.55 | 31.85 | +2.17 | +6.54% | 20 | 359 | 94.04% |
| NVDA240719C00092000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 34.45 | 31.65 | 31.85 | 0.00 | - | 15 | 13,724 | 80.42% |
| NVDA240726C00092000 | 2024-06-25 3:24PM EDT | 2024-07-26 | 34.45 | 32.00 | 32.55 | +5.05 | +17.18% | 1 | 25 | 80.88% |
| NVDA240816C00092000 | 2024-06-25 11:15AM EDT | 2024-08-16 | 33.45 | 32.60 | 32.80 | +3.20 | +10.58% | 37 | 6,857 | 67.82% |
| NVDA240920C00092000 | 2024-06-26 12:09PM EDT | 2024-09-20 | 35.30 | 34.45 | 34.70 | -1.70 | -4.59% | 39 | 14,690 | 67.46% |
| NVDA241018C00092000 | 2024-06-26 12:14PM EDT | 2024-10-18 | 36.20 | 35.45 | 35.70 | +2.95 | +8.87% | 5 | 2,574 | 64.72% |
| NVDA241115C00092000 | 2024-06-26 11:51AM EDT | 2024-11-15 | 37.44 | 36.45 | 36.90 | +2.84 | +8.21% | 3 | 1,875 | 63.68% |
| NVDA241220C00092000 | 2024-06-26 9:50AM EDT | 2024-12-20 | 41.58 | 38.15 | 38.45 | +6.82 | +19.62% | 2 | 2,919 | 64.17% |
| NVDA250117C00092000 | 2024-06-26 12:41PM EDT | 2025-01-17 | 40.00 | 39.20 | 39.40 | +4.00 | +11.11% | 93 | 15,371 | 63.57% |
| NVDA250221C00092000 | 2024-06-25 1:06PM EDT | 2025-02-21 | 40.51 | 40.35 | 40.70 | 0.00 | - | 5 | 2,055 | 63.12% |
| NVDA250321C00092000 | 2024-06-26 1:48PM EDT | 2025-03-21 | 42.22 | 41.25 | 41.70 | -7.65 | -15.34% | 13 | 2,451 | 62.89% |
| NVDA250620C00092000 | 2024-06-25 11:11AM EDT | 2025-06-20 | 47.40 | 44.20 | 44.45 | +6.45 | +15.75% | 1 | 2,807 | 62.36% |
| NVDA250919C00092000 | 2024-06-26 12:30PM EDT | 2025-09-19 | 47.80 | 46.80 | 47.25 | +4.40 | +10.14% | 7 | 355 | 62.38% |
| NVDA251219C00092000 | 2024-06-25 2:41PM EDT | 2025-12-19 | 50.75 | 49.10 | 49.60 | +4.30 | +9.26% | 3 | 1,043 | 62.10% |
| NVDA260116C00092000 | 2024-06-24 10:46AM EDT | 2026-01-16 | 47.55 | 49.95 | 50.25 | 0.00 | - | 5 | 5,416 | 62.19% |
| NVDA260618C00092000 | 2024-06-24 9:54AM EDT | 2026-06-18 | 53.40 | 53.45 | 53.95 | 0.00 | - | 1 | 3,078 | 62.20% |
| NVDA261218C00092000 | 2024-06-26 1:21PM EDT | 2026-12-18 | 58.15 | 57.25 | 57.95 | +4.15 | +7.69% | 46 | 1,946 | 62.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00092000 | 2024-06-26 2:33PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 33 | 2,890 | 121.88% |
| NVDA240705P00092000 | 2024-06-26 12:28PM EDT | 2024-07-05 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 25 | 914 | 79.10% |
| NVDA240712P00092000 | 2024-06-26 2:35PM EDT | 2024-07-12 | 0.12 | 0.13 | 0.14 | -0.10 | -45.45% | 1 | 1,547 | 67.58% |
| NVDA240719P00092000 | 2024-06-26 12:24PM EDT | 2024-07-19 | 0.21 | 0.22 | 0.23 | +0.05 | +31.25% | 1,572 | 6,637 | 61.91% |
| NVDA240726P00092000 | 2024-06-26 11:09AM EDT | 2024-07-26 | 0.33 | 0.30 | 0.34 | -0.24 | -42.11% | 64 | 141 | 58.20% |
| NVDA240802P00092000 | 2024-06-26 1:24PM EDT | 2024-08-02 | 0.43 | 0.41 | 0.46 | +0.07 | +19.44% | 6 | 97 | 55.86% |
| NVDA240816P00092000 | 2024-06-26 1:44PM EDT | 2024-08-16 | 0.73 | 0.75 | 0.78 | -0.47 | -39.17% | 12 | 5,347 | 54.22% |
| NVDA240920P00092000 | 2024-06-26 12:48PM EDT | 2024-09-20 | 2.00 | 2.00 | 2.03 | +0.33 | +19.76% | 110 | 9,079 | 54.91% |
| NVDA241018P00092000 | 2024-06-26 11:21AM EDT | 2024-10-18 | 2.52 | 2.61 | 2.64 | -0.66 | -20.75% | 16 | 2,713 | 52.19% |
| NVDA241115P00092000 | 2024-06-26 10:00AM EDT | 2024-11-15 | 2.94 | 3.30 | 3.40 | -0.91 | -23.64% | 1 | 1,403 | 51.12% |
| NVDA241220P00092000 | 2024-06-26 1:45PM EDT | 2024-12-20 | 4.25 | 4.35 | 4.45 | -0.85 | -16.67% | 44 | 6,152 | 51.02% |
| NVDA250117P00092000 | 2024-06-26 10:52AM EDT | 2025-01-17 | 4.70 | 4.90 | 4.95 | -1.15 | -19.66% | 177 | 8,435 | 49.83% |
| NVDA250221P00092000 | 2024-06-24 3:48PM EDT | 2025-02-21 | 6.61 | 5.75 | 5.85 | 0.00 | - | 1 | 1,402 | 49.59% |
| NVDA250321P00092000 | 2024-06-26 12:05PM EDT | 2025-03-21 | 6.30 | 6.35 | 6.40 | -1.00 | -13.70% | 23 | 8,066 | 48.91% |
| NVDA250620P00092000 | 2024-06-25 3:55PM EDT | 2025-06-20 | 7.65 | 8.15 | 8.20 | -1.54 | -16.76% | 177 | 2,005 | 47.70% |
| NVDA250919P00092000 | 2024-06-24 3:22PM EDT | 2025-09-19 | 10.65 | 9.75 | 9.90 | 0.00 | - | 10 | 1,051 | 47.02% |
| NVDA251219P00092000 | 2024-06-20 9:56AM EDT | 2025-12-19 | 9.24 | 11.30 | 11.45 | 0.00 | - | 1 | 2,858 | 46.48% |
| NVDA260116P00092000 | 2024-06-21 12:26PM EDT | 2026-01-16 | 11.14 | 11.75 | 11.90 | 0.00 | - | 10 | 4,392 | 46.33% |
| NVDA260618P00092000 | 2024-06-12 2:58PM EDT | 2026-06-18 | 12.32 | 13.85 | 14.15 | 0.00 | - | - | 150 | 45.57% |
| NVDA261218P00092000 | 2024-06-25 11:44AM EDT | 2026-12-18 | 16.20 | 16.10 | 16.25 | -1.14 | -6.57% | 52 | 1,173 | 44.36% |
© 2024 Yahoo. Todos os direitos reservados.