Mercado fechará em 1 h 3 min
BOVESPA
122.486,75 +155,36 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.476,62 -127,43 (-0,24%) PETROLEO CRU
80,82 -0,01 (-0,01%) 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:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00093000 | 2024-06-26 1:59PM EDT | 2024-06-28 | 31.13 | 30.25 | 30.45 | -2.07 | -6.23% | 107 | 1,161 | 180.86% |
| NVDA240705C00093000 | 2024-06-26 1:59PM EDT | 2024-07-05 | 31.13 | 30.25 | 30.50 | +3.43 | +12.38% | 8 | 272 | 100.59% |
| NVDA240712C00093000 | 2024-06-26 1:06PM EDT | 2024-07-12 | 31.17 | 30.50 | 30.75 | -1.13 | -3.50% | 17 | 496 | 86.67% |
| NVDA240719C00093000 | 2024-06-26 12:44PM EDT | 2024-07-19 | 31.40 | 30.65 | 30.90 | -1.10 | -3.38% | 11 | 12,111 | 76.90% |
| NVDA240726C00093000 | 2024-06-24 3:50PM EDT | 2024-07-26 | 27.17 | 30.95 | 31.30 | 0.00 | - | 50 | 82 | 74.71% |
| NVDA240802C00093000 | 2024-06-26 11:23AM EDT | 2024-08-02 | 31.90 | 31.00 | 31.50 | +3.80 | +13.52% | 1 | 7 | 69.51% |
| NVDA240816C00093000 | 2024-06-26 2:30PM EDT | 2024-08-16 | 32.20 | 31.75 | 31.95 | +4.30 | +15.41% | 3 | 7,497 | 66.89% |
| NVDA240920C00093000 | 2024-06-26 1:17PM EDT | 2024-09-20 | 34.45 | 33.60 | 33.80 | -0.60 | -1.71% | 12 | 10,503 | 66.19% |
| NVDA241018C00093000 | 2024-06-26 1:23PM EDT | 2024-10-18 | 35.25 | 34.60 | 35.00 | +3.35 | +10.50% | 12 | 1,278 | 64.09% |
| NVDA241115C00093000 | 2024-06-26 10:03AM EDT | 2024-11-15 | 39.46 | 35.80 | 36.05 | +5.66 | +16.75% | 10 | 1,970 | 63.12% |
| NVDA241220C00093000 | 2024-06-24 1:06PM EDT | 2024-12-20 | 35.63 | 37.50 | 37.75 | +1.05 | +3.04% | 10 | 2,916 | 63.86% |
| NVDA250117C00093000 | 2024-06-25 1:01PM EDT | 2025-01-17 | 39.25 | 38.35 | 38.70 | +3.05 | +8.43% | 1 | 6,641 | 62.83% |
| NVDA250221C00093000 | 2024-06-25 1:31PM EDT | 2025-02-21 | 40.55 | 39.70 | 39.90 | 0.00 | - | 1 | 2,042 | 62.55% |
| NVDA250620C00093000 | 2024-06-25 3:29PM EDT | 2025-06-20 | 46.10 | 43.55 | 43.80 | +4.55 | +10.95% | 2 | 2,014 | 61.95% |
| NVDA251219C00093000 | 2024-06-25 11:07AM EDT | 2025-12-19 | 49.30 | 48.80 | 48.95 | -13.15 | -21.06% | 8 | 1,019 | 62.02% |
| NVDA260116C00093000 | 2024-06-25 9:40AM EDT | 2026-01-16 | 47.40 | 49.45 | 49.75 | -5.70 | -10.73% | 27 | 2,991 | 62.05% |
| NVDA260618C00093000 | 2024-06-21 10:49AM EDT | 2026-06-18 | 56.40 | 52.90 | 53.45 | 0.00 | - | 1 | 2,352 | 61.95% |
| NVDA261218C00093000 | 2024-06-26 2:23PM EDT | 2026-12-18 | 57.08 | 56.75 | 57.35 | +3.43 | +6.39% | 51 | 1,947 | 62.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00093000 | 2024-06-26 1:19PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 899 | 3,448 | 117.19% |
| NVDA240705P00093000 | 2024-06-26 1:00PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 118 | 2,007 | 77.34% |
| NVDA240712P00093000 | 2024-06-26 2:06PM EDT | 2024-07-12 | 0.13 | 0.14 | 0.15 | -0.07 | -35.00% | 5 | 560 | 66.21% |
| NVDA240719P00093000 | 2024-06-26 2:03PM EDT | 2024-07-19 | 0.23 | 0.24 | 0.25 | +0.05 | +27.78% | 191 | 6,585 | 61.04% |
| NVDA240726P00093000 | 2024-06-26 1:48PM EDT | 2024-07-26 | 0.32 | 0.33 | 0.36 | -0.32 | -50.00% | 203 | 128 | 57.28% |
| NVDA240802P00093000 | 2024-06-26 10:03AM EDT | 2024-08-02 | 0.37 | 0.46 | 0.51 | 0.00 | - | 11 | 22 | 55.52% |
| NVDA240816P00093000 | 2024-06-26 2:41PM EDT | 2024-08-16 | 0.83 | 0.83 | 0.84 | -0.54 | -39.42% | 525 | 7,459 | 53.86% |
| NVDA240920P00093000 | 2024-06-26 2:34PM EDT | 2024-09-20 | 2.12 | 2.15 | 2.18 | +0.30 | +16.48% | 89 | 5,142 | 54.76% |
| NVDA241018P00093000 | 2024-06-25 3:29PM EDT | 2024-10-18 | 2.31 | 2.80 | 2.84 | -1.30 | -36.01% | 3 | 2,022 | 52.19% |
| NVDA241115P00093000 | 2024-06-26 12:00PM EDT | 2024-11-15 | 3.43 | 3.55 | 3.65 | -0.77 | -18.33% | 8 | 3,211 | 51.28% |
| NVDA241220P00093000 | 2024-06-26 11:58AM EDT | 2024-12-20 | 4.50 | 4.60 | 4.65 | -0.61 | -11.94% | 11 | 5,249 | 50.88% |
| NVDA250117P00093000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 4.95 | 5.15 | 5.20 | -0.60 | -10.81% | 60 | 4,091 | 49.74% |
| NVDA250221P00093000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 7.05 | 6.05 | 6.15 | 0.00 | - | 50 | 1,602 | 49.62% |
| NVDA250620P00093000 | 2024-06-26 12:39PM EDT | 2025-06-20 | 8.35 | 8.45 | 8.55 | -0.50 | -5.65% | 7 | 937 | 47.72% |
| NVDA251219P00093000 | 2024-06-25 3:45PM EDT | 2025-12-19 | 11.15 | 11.65 | 11.80 | -0.50 | -4.29% | 1 | 282 | 46.38% |
| NVDA260116P00093000 | 2024-06-21 3:37PM EDT | 2026-01-16 | 11.87 | 12.10 | 12.25 | 0.00 | - | 90 | 1,861 | 46.22% |
| NVDA260618P00093000 | 2024-06-24 1:38PM EDT | 2026-06-18 | 15.40 | 14.25 | 14.50 | 0.00 | - | 2 | 92 | 45.40% |
| NVDA261218P00093000 | 2024-06-20 10:20AM EDT | 2026-12-18 | 14.90 | 16.45 | 16.65 | 0.00 | - | 14 | 1,277 | 44.26% |
© 2024 Yahoo. Todos os direitos reservados.