Mercado fechará em 1 h 15 min
BOVESPA
122.518,44 +187,05 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.507,41 -96,64 (-0,18%) PETROLEO CRU
80,86 +0,03 (+0,04%) OURO
2.312,40 -18,40 (-0,79%) Bitcoin USD
60.911,94 -1.036,76 (-1,67%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:45PM EDT. Mercado aberto.
Preço de exercício:97.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00097000 | 2024-06-25 3:43PM EDT | 2024-06-28 | 26.41 | 26.60 | 26.85 | -2.79 | -9.55% | 5 | 599 | 167.58% |
| NVDA240705C00097000 | 2024-06-26 12:56PM EDT | 2024-07-05 | 27.00 | 26.70 | 27.10 | +4.50 | +20.00% | 6 | 155 | 99.51% |
| NVDA240712C00097000 | 2024-06-25 2:03PM EDT | 2024-07-12 | 28.25 | 27.05 | 27.25 | 0.00 | - | 6 | 78 | 83.35% |
| NVDA240719C00097000 | 2024-06-25 1:54PM EDT | 2024-07-19 | 28.65 | 27.25 | 27.45 | 0.00 | - | 355 | 2,076 | 74.32% |
| NVDA240726C00097000 | 2024-06-25 1:27PM EDT | 2024-07-26 | 28.35 | 27.30 | 27.80 | +4.33 | +18.03% | 3 | 74 | 68.75% |
| NVDA240802C00097000 | 2024-06-25 2:56PM EDT | 2024-08-02 | 29.35 | 27.95 | 28.40 | 0.00 | - | 46 | 47 | 70.48% |
| NVDA240816C00097000 | 2024-06-26 10:04AM EDT | 2024-08-16 | 28.45 | 28.60 | 28.75 | +2.70 | +10.49% | 20 | 3,371 | 65.36% |
| NVDA240920C00097000 | 2024-06-26 2:22PM EDT | 2024-09-20 | 30.59 | 30.75 | 30.95 | -1.31 | -4.11% | 10 | 11,190 | 65.37% |
| NVDA241018C00097000 | 2024-06-26 1:26PM EDT | 2024-10-18 | 32.10 | 32.00 | 32.25 | +3.85 | +13.63% | 4 | 1,285 | 63.66% |
| NVDA241115C00097000 | 2024-06-26 10:03AM EDT | 2024-11-15 | 36.36 | 33.25 | 33.45 | +5.96 | +19.61% | 10 | 2,081 | 62.69% |
| NVDA241220C00097000 | 2024-06-26 9:32AM EDT | 2024-12-20 | 37.70 | 34.95 | 35.20 | +6.80 | +22.01% | 1 | 2,749 | 63.03% |
| NVDA250117C00097000 | 2024-06-26 9:57AM EDT | 2025-01-17 | 39.00 | 35.90 | 36.15 | +6.53 | +20.11% | 31 | 5,111 | 62.01% |
| NVDA250221C00097000 | 2024-06-25 11:35AM EDT | 2025-02-21 | 38.20 | 37.40 | 37.60 | 0.00 | - | 13 | 1,772 | 62.16% |
| NVDA250620C00097000 | 2024-06-26 1:32PM EDT | 2025-06-20 | 41.74 | 41.50 | 41.75 | -2.56 | -5.78% | 3 | 1,106 | 61.73% |
| NVDA251219C00097000 | 2024-06-25 11:10AM EDT | 2025-12-19 | 47.00 | 46.80 | 47.15 | -3.84 | -7.55% | 1 | 811 | 61.66% |
| NVDA260116C00097000 | 2024-06-25 9:32AM EDT | 2026-01-16 | 45.62 | 47.50 | 47.80 | +0.65 | +1.45% | 1 | 772 | 61.52% |
| NVDA260618C00097000 | 2024-06-26 10:08AM EDT | 2026-06-18 | 55.25 | 51.20 | 51.70 | +6.95 | +14.39% | 2 | 1,382 | 61.65% |
| NVDA261218C00097000 | 2024-06-26 11:25AM EDT | 2026-12-18 | 55.45 | 55.00 | 55.70 | +2.45 | +4.62% | 80 | 4,245 | 61.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00097000 | 2024-06-26 2:17PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | 0.00 | - | 647 | 4,626 | 105.47% |
| NVDA240705P00097000 | 2024-06-26 2:27PM EDT | 2024-07-05 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 82 | 4,434 | 70.70% |
| NVDA240712P00097000 | 2024-06-26 12:42PM EDT | 2024-07-12 | 0.19 | 0.19 | 0.20 | +0.07 | +58.33% | 8 | 1,363 | 61.13% |
| NVDA240719P00097000 | 2024-06-26 11:29AM EDT | 2024-07-19 | 0.34 | 0.34 | 0.35 | +0.09 | +36.00% | 57 | 8,459 | 57.32% |
| NVDA240726P00097000 | 2024-06-26 2:03PM EDT | 2024-07-26 | 0.48 | 0.48 | 0.52 | -0.53 | -52.48% | 23 | 148 | 54.64% |
| NVDA240802P00097000 | 2024-06-26 2:13PM EDT | 2024-08-02 | 0.70 | 0.69 | 0.71 | +0.14 | +25.00% | 78 | 99 | 53.42% |
| NVDA240816P00097000 | 2024-06-26 12:57PM EDT | 2024-08-16 | 1.16 | 1.15 | 1.16 | -0.76 | -39.58% | 152 | 2,257 | 52.15% |
| NVDA240920P00097000 | 2024-06-26 2:12PM EDT | 2024-09-20 | 2.81 | 2.78 | 2.82 | +0.33 | +13.31% | 123 | 4,435 | 53.82% |
| NVDA241018P00097000 | 2024-06-26 2:10PM EDT | 2024-10-18 | 3.54 | 3.50 | 3.60 | -0.64 | -15.31% | 21 | 1,802 | 51.34% |
| NVDA241115P00097000 | 2024-06-26 12:34PM EDT | 2024-11-15 | 4.22 | 4.40 | 4.50 | -1.28 | -23.27% | 3 | 4,410 | 50.61% |
| NVDA241220P00097000 | 2024-06-26 9:30AM EDT | 2024-12-20 | 5.11 | 5.55 | 5.70 | -1.29 | -20.16% | 1 | 3,434 | 50.43% |
| NVDA250117P00097000 | 2024-06-25 11:35AM EDT | 2025-01-17 | 6.05 | 6.15 | 6.25 | -0.95 | -13.57% | 113 | 5,157 | 49.29% |
| NVDA250221P00097000 | 2024-06-24 1:55PM EDT | 2025-02-21 | 8.16 | 7.15 | 7.25 | 0.00 | - | 2 | 286 | 49.07% |
| NVDA250620P00097000 | 2024-06-26 9:33AM EDT | 2025-06-20 | 9.40 | 9.75 | 9.85 | -1.75 | -15.70% | 1 | 1,435 | 47.31% |
| NVDA251219P00097000 | 2024-06-26 11:15AM EDT | 2025-12-19 | 13.20 | 13.10 | 13.30 | -1.18 | -8.21% | 10 | 377 | 46.05% |
| NVDA260116P00097000 | 2024-06-24 1:22PM EDT | 2026-01-16 | 14.88 | 13.55 | 13.70 | 0.00 | - | 5 | 924 | 45.74% |
| NVDA260618P00097000 | 2024-06-18 12:10PM EDT | 2026-06-18 | 13.77 | 15.80 | 16.00 | 0.00 | - | 1 | 208 | 44.86% |
| NVDA261218P00097000 | 2024-06-25 2:05PM EDT | 2026-12-18 | 17.95 | 18.10 | 18.30 | -1.28 | -6.66% | 20 | 584 | 43.86% |
© 2024 Yahoo. Todos os direitos reservados.