Mercado fechará em 1 h 8 min
BOVESPA
122.483,62 +152,23 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,17 -135,88 (-0,26%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.993,91 -991,12 (-1,60%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Preço de exercício:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00094000 | 2024-06-26 12:38PM EDT | 2024-06-28 | 30.33 | 29.35 | 29.60 | -1.57 | -4.92% | 39 | 1,727 | 145.70% |
| NVDA240705C00094000 | 2024-06-21 2:34PM EDT | 2024-07-05 | 29.79 | 29.60 | 29.85 | -3.04 | -9.26% | 10 | 171 | 98.83% |
| NVDA240712C00094000 | 2024-06-25 10:11AM EDT | 2024-07-12 | 28.80 | 29.80 | 30.10 | 0.00 | - | 17 | 102 | 84.23% |
| NVDA240719C00094000 | 2024-06-26 12:34PM EDT | 2024-07-19 | 31.41 | 30.00 | 30.20 | +0.02 | +0.06% | 78 | 7,682 | 74.85% |
| NVDA240726C00094000 | 2024-06-24 3:52PM EDT | 2024-07-26 | 25.85 | 30.40 | 30.65 | 0.00 | - | 12 | 70 | 74.15% |
| NVDA240802C00094000 | 2024-06-25 9:47AM EDT | 2024-08-02 | 29.05 | 30.35 | 30.85 | 0.00 | - | 3 | 16 | 68.16% |
| NVDA240816C00094000 | 2024-06-26 12:38PM EDT | 2024-08-16 | 32.15 | 31.15 | 31.35 | +3.05 | +10.48% | 22 | 11,364 | 66.16% |
| NVDA240920C00094000 | 2024-06-26 12:47PM EDT | 2024-09-20 | 33.15 | 33.05 | 33.40 | -2.05 | -5.82% | 17 | 5,424 | 66.16% |
| NVDA241018C00094000 | 2024-06-26 1:23PM EDT | 2024-10-18 | 34.45 | 34.10 | 34.35 | +3.76 | +12.25% | 1 | 1,846 | 63.34% |
| NVDA241115C00094000 | 2024-06-26 11:28AM EDT | 2024-11-15 | 35.55 | 35.40 | 35.70 | +2.45 | +7.40% | 31 | 1,175 | 63.32% |
| NVDA241220C00094000 | 2024-06-26 11:28AM EDT | 2024-12-20 | 37.20 | 36.90 | 37.15 | +3.64 | +10.85% | 18 | 3,089 | 62.96% |
| NVDA250117C00094000 | 2024-06-26 9:42AM EDT | 2025-01-17 | 40.40 | 37.95 | 38.30 | +4.80 | +13.48% | 1 | 5,160 | 62.71% |
| NVDA250221C00094000 | 2024-06-25 1:04PM EDT | 2025-02-21 | 39.10 | 39.25 | 39.45 | 0.00 | - | 1 | 2,554 | 62.20% |
| NVDA250321C00094000 | 2024-06-25 1:44PM EDT | 2025-03-21 | 42.55 | 40.25 | 40.50 | +6.15 | +16.90% | 71 | 4,684 | 62.17% |
| NVDA250620C00094000 | 2024-06-25 11:23AM EDT | 2025-06-20 | 43.60 | 43.25 | 43.45 | +3.10 | +7.65% | 1 | 1,370 | 61.87% |
| NVDA250919C00094000 | 2024-06-26 10:16AM EDT | 2025-09-19 | 49.10 | 45.85 | 46.25 | -1.25 | -2.48% | 20 | 372 | 61.78% |
| NVDA251219C00094000 | 2024-06-24 10:43AM EDT | 2025-12-19 | 46.00 | 48.30 | 48.65 | 0.00 | - | 10 | 1,830 | 61.66% |
| NVDA260116C00094000 | 2024-06-24 11:15AM EDT | 2026-01-16 | 46.65 | 49.05 | 49.35 | 0.00 | - | 1 | 7,629 | 61.68% |
| NVDA260618C00094000 | 2024-06-26 12:32PM EDT | 2026-06-18 | 53.98 | 52.55 | 53.15 | +4.23 | +8.50% | 35 | 651 | 61.70% |
| NVDA261218C00094000 | 2024-06-25 10:58AM EDT | 2026-12-18 | 55.55 | 56.50 | 57.10 | +1.20 | +2.21% | 1 | 1,899 | 61.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00094000 | 2024-06-26 1:14PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 79 | 2,901 | 114.06% |
| NVDA240705P00094000 | 2024-06-26 2:04PM EDT | 2024-07-05 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 561 | 585 | 76.17% |
| NVDA240712P00094000 | 2024-06-26 1:19PM EDT | 2024-07-12 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 100 | 139 | 65.23% |
| NVDA240719P00094000 | 2024-06-26 1:21PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.27 | +0.05 | +25.00% | 200 | 11,914 | 60.16% |
| NVDA240726P00094000 | 2024-06-26 12:40PM EDT | 2024-07-26 | 0.37 | 0.37 | 0.39 | -0.34 | -47.89% | 235 | 397 | 57.03% |
| NVDA240802P00094000 | 2024-06-26 12:25PM EDT | 2024-08-02 | 0.49 | 0.51 | 0.54 | +0.09 | +22.50% | 18 | 58 | 55.13% |
| NVDA240816P00094000 | 2024-06-26 2:32PM EDT | 2024-08-16 | 0.89 | 0.89 | 0.90 | -0.47 | -34.56% | 71 | 4,730 | 53.54% |
| NVDA240920P00094000 | 2024-06-26 2:09PM EDT | 2024-09-20 | 2.27 | 2.26 | 2.30 | +0.37 | +19.47% | 55 | 3,541 | 54.53% |
| NVDA241018P00094000 | 2024-06-26 1:41PM EDT | 2024-10-18 | 2.90 | 2.92 | 2.97 | -1.00 | -25.64% | 10 | 667 | 51.92% |
| NVDA241115P00094000 | 2024-06-25 12:06PM EDT | 2024-11-15 | 3.45 | 3.70 | 3.80 | -1.28 | -27.06% | 2 | 2,486 | 51.06% |
| NVDA241220P00094000 | 2024-06-26 11:20AM EDT | 2024-12-20 | 4.75 | 4.80 | 4.90 | -0.75 | -13.64% | 10 | 2,862 | 50.92% |
| NVDA250117P00094000 | 2024-06-26 12:21PM EDT | 2025-01-17 | 5.25 | 5.35 | 5.40 | -1.20 | -18.60% | 1 | 7,048 | 49.62% |
| NVDA250221P00094000 | 2024-06-25 11:41AM EDT | 2025-02-21 | 5.97 | 6.25 | 6.35 | -0.18 | -2.93% | 1 | 651 | 49.43% |
| NVDA250321P00094000 | 2024-06-26 1:31PM EDT | 2025-03-21 | 6.84 | 6.85 | 7.00 | -1.26 | -15.56% | 105 | 3,008 | 49.02% |
| NVDA250620P00094000 | 2024-06-25 3:53PM EDT | 2025-06-20 | 8.20 | 8.70 | 8.85 | -1.90 | -18.81% | 83 | 1,171 | 47.73% |
| NVDA250919P00094000 | 2024-06-26 10:29AM EDT | 2025-09-19 | 10.27 | 10.40 | 10.55 | -1.13 | -9.91% | 7 | 2,382 | 46.91% |
| NVDA251219P00094000 | 2024-06-26 12:10PM EDT | 2025-12-19 | 12.05 | 12.00 | 12.15 | +1.70 | +16.43% | 1 | 534 | 46.39% |
| NVDA260116P00094000 | 2024-06-26 10:29AM EDT | 2026-01-16 | 12.25 | 12.40 | 12.55 | -1.45 | -10.58% | 1 | 764 | 46.11% |
| NVDA260618P00094000 | 2024-06-26 10:52AM EDT | 2026-06-18 | 14.47 | 14.60 | 14.80 | -0.16 | -1.09% | 2 | 291 | 45.25% |
| NVDA261218P00094000 | 2024-06-24 1:08PM EDT | 2026-12-18 | 18.10 | 16.80 | 17.10 | 0.00 | - | 8 | 610 | 44.33% |
© 2024 Yahoo. Todos os direitos reservados.