Mercado fechará em 1 h 7 min
BOVESPA
122.490,12 +158,73 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.464,65 -139,40 (-0,27%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,30 -20,50 (-0,88%) Bitcoin USD
60.940,89 -1.058,13 (-1,71%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:53PM EDT. Mercado aberto.
Preço de exercício:96.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00096000 | 2024-06-26 11:09AM EDT | 2024-06-28 | 27.00 | 27.45 | 27.65 | -3.00 | -10.00% | 14 | 757 | 145.90% |
| NVDA240705C00096000 | 2024-06-26 11:02AM EDT | 2024-07-05 | 27.63 | 27.75 | 27.85 | +5.13 | +22.80% | 25 | 280 | 95.51% |
| NVDA240712C00096000 | 2024-06-25 3:28PM EDT | 2024-07-12 | 30.38 | 27.85 | 28.10 | 0.00 | - | 24 | 150 | 79.20% |
| NVDA240719C00096000 | 2024-06-26 2:24PM EDT | 2024-07-19 | 28.20 | 28.05 | 28.25 | -2.55 | -8.29% | 21 | 16,050 | 71.00% |
| NVDA240726C00096000 | 2024-06-26 12:56PM EDT | 2024-07-26 | 28.50 | 28.35 | 28.75 | +4.90 | +20.76% | 9 | 31 | 69.87% |
| NVDA240802C00096000 | 2024-06-25 11:14AM EDT | 2024-08-02 | 29.10 | 28.40 | 29.10 | 0.00 | - | 2 | 38 | 66.09% |
| NVDA240816C00096000 | 2024-06-26 10:59AM EDT | 2024-08-16 | 30.00 | 29.30 | 29.50 | +5.00 | +20.00% | 51 | 11,370 | 63.84% |
| NVDA240920C00096000 | 2024-06-26 2:30PM EDT | 2024-09-20 | 31.60 | 31.50 | 31.70 | -2.25 | -6.65% | 2 | 9,748 | 65.14% |
| NVDA241018C00096000 | 2024-06-26 10:01AM EDT | 2024-10-18 | 35.60 | 32.45 | 32.85 | +6.10 | +20.68% | 25 | 2,371 | 62.45% |
| NVDA241115C00096000 | 2024-06-26 2:23PM EDT | 2024-11-15 | 33.95 | 33.80 | 34.20 | +2.40 | +7.61% | 33 | 2,248 | 62.36% |
| NVDA241220C00096000 | 2024-06-24 3:52PM EDT | 2024-12-20 | 31.55 | 35.50 | 35.75 | 0.00 | - | 9 | 2,872 | 62.48% |
| NVDA250117C00096000 | 2024-06-25 11:21AM EDT | 2025-01-17 | 37.00 | 36.50 | 36.70 | +2.80 | +8.19% | 1 | 5,300 | 61.66% |
| NVDA250221C00096000 | 2024-06-24 3:25PM EDT | 2025-02-21 | 36.80 | 37.80 | 38.20 | 0.00 | - | 35 | 949 | 61.68% |
| NVDA250321C00096000 | 2024-06-26 10:34AM EDT | 2025-03-21 | 40.60 | 39.00 | 39.25 | +4.05 | +11.08% | 1 | 3,222 | 61.90% |
| NVDA250620C00096000 | 2024-06-25 1:38PM EDT | 2025-06-20 | 42.85 | 42.00 | 42.10 | +3.11 | +7.83% | 25 | 1,722 | 61.29% |
| NVDA250919C00096000 | 2024-06-26 12:45PM EDT | 2025-09-19 | 45.25 | 44.55 | 45.05 | +2.85 | +6.72% | 1 | 581 | 61.23% |
| NVDA251219C00096000 | 2024-06-26 2:26PM EDT | 2025-12-19 | 47.68 | 47.25 | 47.55 | +3.83 | +8.73% | 6 | 1,489 | 61.43% |
| NVDA260116C00096000 | 2024-06-24 3:12PM EDT | 2026-01-16 | 45.90 | 48.05 | 48.30 | 0.00 | - | 2 | 2,329 | 61.52% |
| NVDA260618C00096000 | 2024-06-24 10:08AM EDT | 2026-06-18 | 51.96 | 51.65 | 52.15 | 0.00 | - | 2 | 10,920 | 61.57% |
| NVDA261218C00096000 | 2024-06-26 10:35AM EDT | 2026-12-18 | 57.50 | 55.40 | 56.05 | +5.30 | +10.15% | 1 | 911 | 61.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00096000 | 2024-06-26 2:04PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 52 | 3,237 | 106.25% |
| NVDA240705P00096000 | 2024-06-26 2:28PM EDT | 2024-07-05 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 99 | 1,141 | 73.44% |
| NVDA240712P00096000 | 2024-06-25 11:28AM EDT | 2024-07-12 | 0.13 | 0.17 | 0.18 | 0.00 | - | 42 | 363 | 62.31% |
| NVDA240719P00096000 | 2024-06-26 2:26PM EDT | 2024-07-19 | 0.31 | 0.31 | 0.33 | +0.08 | +34.78% | 1,809 | 8,911 | 58.59% |
| NVDA240726P00096000 | 2024-06-26 11:31AM EDT | 2024-07-26 | 0.48 | 0.45 | 0.48 | -0.40 | -45.45% | 13 | 284 | 55.71% |
| NVDA240802P00096000 | 2024-06-26 2:31PM EDT | 2024-08-02 | 0.63 | 0.63 | 0.65 | +0.09 | +16.67% | 4,494 | 12,968 | 54.13% |
| NVDA240816P00096000 | 2024-06-26 2:04PM EDT | 2024-08-16 | 1.04 | 1.06 | 1.08 | -0.66 | -38.82% | 102 | 3,333 | 52.78% |
| NVDA240920P00096000 | 2024-06-26 1:06PM EDT | 2024-09-20 | 2.58 | 2.59 | 2.63 | +0.30 | +13.16% | 62 | 4,740 | 54.05% |
| NVDA241018P00096000 | 2024-06-25 2:34PM EDT | 2024-10-18 | 2.99 | 3.30 | 3.40 | -1.41 | -32.05% | 9 | 2,771 | 51.65% |
| NVDA241115P00096000 | 2024-06-26 11:51AM EDT | 2024-11-15 | 4.18 | 4.15 | 4.25 | -1.12 | -21.13% | 1 | 2,142 | 50.77% |
| NVDA241220P00096000 | 2024-06-26 12:16PM EDT | 2024-12-20 | 5.23 | 5.35 | 5.40 | -0.82 | -13.55% | 14 | 3,571 | 50.71% |
| NVDA250117P00096000 | 2024-06-26 12:51PM EDT | 2025-01-17 | 5.97 | 5.90 | 6.00 | -1.13 | -15.92% | 16 | 9,372 | 49.61% |
| NVDA250221P00096000 | 2024-06-20 2:30PM EDT | 2025-02-21 | 5.55 | 6.85 | 6.95 | 0.00 | - | 2 | 280 | 49.26% |
| NVDA250321P00096000 | 2024-06-26 10:19AM EDT | 2025-03-21 | 6.80 | 7.45 | 7.60 | -2.00 | -22.73% | 2 | 5,606 | 48.77% |
| NVDA250620P00096000 | 2024-06-26 9:57AM EDT | 2025-06-20 | 8.87 | 9.40 | 9.55 | -1.83 | -17.10% | 9 | 2,717 | 47.60% |
| NVDA250919P00096000 | 2024-06-26 2:14PM EDT | 2025-09-19 | 11.10 | 11.15 | 11.30 | -0.30 | -2.63% | 12 | 976 | 46.78% |
| NVDA251219P00096000 | 2024-06-26 1:41PM EDT | 2025-12-19 | 12.75 | 12.75 | 12.95 | -1.28 | -9.12% | 1 | 1,056 | 46.28% |
| NVDA260116P00096000 | 2024-06-25 11:57AM EDT | 2026-01-16 | 13.10 | 13.20 | 13.35 | +0.30 | +2.34% | 1 | 625 | 45.97% |
| NVDA260618P00096000 | 2024-06-20 10:48AM EDT | 2026-06-18 | 13.56 | 15.30 | 15.65 | 0.00 | - | 1 | 131 | 45.12% |
| NVDA261218P00096000 | 2024-06-20 9:43AM EDT | 2026-12-18 | 15.10 | 17.70 | 17.90 | 0.00 | - | 5 | 473 | 44.04% |
© 2024 Yahoo. Todos os direitos reservados.