Mercado fechará em 1 h 14 min
BOVESPA
122.512,27 +180,88 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.503,34 -100,71 (-0,19%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Preço de exercício:98.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00098000 | 2024-06-26 11:22AM EDT | 2024-06-28 | 25.91 | 25.45 | 25.70 | -1.54 | -5.61% | 81 | 710 | 130.47% |
| NVDA240705C00098000 | 2024-06-26 10:00AM EDT | 2024-07-05 | 28.85 | 25.65 | 26.05 | +6.50 | +29.08% | 1 | 360 | 88.67% |
| NVDA240712C00098000 | 2024-06-26 11:07AM EDT | 2024-07-12 | 26.10 | 25.75 | 26.35 | -1.35 | -4.92% | 2 | 111 | 74.56% |
| NVDA240719C00098000 | 2024-06-26 10:27AM EDT | 2024-07-19 | 28.00 | 26.25 | 26.45 | -0.70 | -2.44% | 12 | 6,225 | 69.53% |
| NVDA240726C00098000 | 2024-06-25 3:48PM EDT | 2024-07-26 | 29.10 | 26.35 | 26.85 | +6.66 | +29.68% | 2 | 48 | 65.45% |
| NVDA240816C00098000 | 2024-06-26 2:30PM EDT | 2024-08-16 | 27.70 | 27.65 | 27.90 | +3.39 | +13.94% | 18 | 6,299 | 63.31% |
| NVDA240920C00098000 | 2024-06-26 9:59AM EDT | 2024-09-20 | 32.75 | 29.85 | 30.15 | +1.10 | +3.48% | 4 | 14,236 | 63.90% |
| NVDA241018C00098000 | 2024-06-26 10:24AM EDT | 2024-10-18 | 34.05 | 31.15 | 31.30 | +5.05 | +17.41% | 11 | 1,178 | 62.02% |
| NVDA241115C00098000 | 2024-06-26 9:39AM EDT | 2024-11-15 | 34.82 | 32.50 | 32.70 | +4.72 | +15.68% | 10 | 3,742 | 61.83% |
| NVDA241220C00098000 | 2024-06-26 1:42PM EDT | 2024-12-20 | 34.65 | 34.25 | 34.45 | +4.29 | +14.13% | 29 | 3,856 | 62.25% |
| NVDA250117C00098000 | 2024-06-26 2:06PM EDT | 2025-01-17 | 35.23 | 35.25 | 35.45 | +3.73 | +11.84% | 2 | 5,036 | 61.41% |
| NVDA250221C00098000 | 2024-06-26 1:23PM EDT | 2025-02-21 | 36.90 | 36.75 | 36.95 | -0.94 | -2.48% | 4 | 900 | 61.64% |
| NVDA250321C00098000 | 2024-06-26 12:54PM EDT | 2025-03-21 | 37.62 | 37.75 | 37.95 | +2.07 | +5.82% | 1 | 4,885 | 61.38% |
| NVDA250620C00098000 | 2024-06-26 12:28PM EDT | 2025-06-20 | 42.04 | 40.85 | 41.10 | +4.59 | +12.26% | 24 | 1,110 | 61.17% |
| NVDA250919C00098000 | 2024-06-26 10:13AM EDT | 2025-09-19 | 47.05 | 43.65 | 44.10 | +5.98 | +14.56% | 1 | 1,007 | 61.33% |
| NVDA251219C00098000 | 2024-06-25 9:54AM EDT | 2025-12-19 | 45.25 | 46.30 | 46.55 | +1.20 | +2.72% | 1 | 861 | 61.29% |
| NVDA260116C00098000 | 2024-06-24 3:32PM EDT | 2026-01-16 | 44.88 | 46.90 | 47.20 | 0.00 | - | 15 | 2,566 | 61.05% |
| NVDA260618C00098000 | 2024-06-26 10:10AM EDT | 2026-06-18 | 54.27 | 50.60 | 51.05 | +3.37 | +6.62% | 9 | 692 | 61.12% |
| NVDA261218C00098000 | 2024-06-26 12:50PM EDT | 2026-12-18 | 54.85 | 54.65 | 55.25 | +3.15 | +6.09% | 1 | 569 | 61.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00098000 | 2024-06-26 1:31PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2,350 | 3,508 | 104.69% |
| NVDA240705P00098000 | 2024-06-26 2:10PM EDT | 2024-07-05 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 533 | 1,075 | 70.51% |
| NVDA240712P00098000 | 2024-06-25 1:48PM EDT | 2024-07-12 | 0.22 | 0.21 | 0.22 | +0.06 | +37.50% | 6 | 422 | 60.16% |
| NVDA240719P00098000 | 2024-06-26 12:50PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.39 | +0.10 | +35.71% | 101 | 6,757 | 56.64% |
| NVDA240726P00098000 | 2024-06-26 12:54PM EDT | 2024-07-26 | 0.58 | 0.54 | 0.57 | -0.51 | -46.79% | 14 | 340 | 54.20% |
| NVDA240802P00098000 | 2024-06-26 2:20PM EDT | 2024-08-02 | 0.78 | 0.75 | 0.79 | +0.15 | +23.81% | 37 | 236 | 53.05% |
| NVDA240816P00098000 | 2024-06-26 2:08PM EDT | 2024-08-16 | 1.29 | 1.26 | 1.29 | -0.82 | -38.86% | 201 | 4,822 | 52.10% |
| NVDA240920P00098000 | 2024-06-26 2:20PM EDT | 2024-09-20 | 3.01 | 3.00 | 3.05 | +0.42 | +16.22% | 129 | 9,816 | 53.98% |
| NVDA241018P00098000 | 2024-06-25 3:33PM EDT | 2024-10-18 | 3.25 | 3.75 | 3.85 | -1.55 | -32.29% | 57 | 1,030 | 51.47% |
| NVDA241115P00098000 | 2024-06-26 12:17PM EDT | 2024-11-15 | 4.60 | 4.65 | 4.75 | -0.86 | -15.75% | 3 | 1,158 | 50.59% |
| NVDA241220P00098000 | 2024-06-26 2:06PM EDT | 2024-12-20 | 5.90 | 5.85 | 5.95 | -1.25 | -17.48% | 73 | 30,743 | 50.39% |
| NVDA250117P00098000 | 2024-06-25 11:23AM EDT | 2025-01-17 | 6.50 | 6.45 | 6.55 | -0.95 | -12.75% | 140 | 2,085 | 49.30% |
| NVDA250221P00098000 | 2024-06-25 1:58PM EDT | 2025-02-21 | 7.05 | 7.45 | 7.55 | 0.00 | - | 2 | 406 | 49.00% |
| NVDA250321P00098000 | 2024-06-26 11:42AM EDT | 2025-03-21 | 8.25 | 8.10 | 8.20 | -1.25 | -13.16% | 750 | 2,033 | 48.45% |
| NVDA250620P00098000 | 2024-06-26 1:06PM EDT | 2025-06-20 | 10.15 | 10.05 | 10.20 | -1.35 | -11.74% | 5 | 987 | 47.28% |
| NVDA250919P00098000 | 2024-06-25 12:04PM EDT | 2025-09-19 | 11.79 | 11.85 | 12.10 | -1.42 | -10.75% | 1 | 517 | 46.72% |
| NVDA251219P00098000 | 2024-06-24 2:15PM EDT | 2025-12-19 | 15.00 | 13.55 | 13.70 | 0.00 | - | 49 | 552 | 46.02% |
| NVDA260116P00098000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 13.70 | 13.95 | 14.10 | 0.00 | - | 300 | 1,030 | 45.70% |
| NVDA260618P00098000 | 2024-06-24 9:58AM EDT | 2026-06-18 | 15.55 | 16.20 | 16.45 | -1.23 | -7.33% | 22 | 291 | 44.87% |
| NVDA261218P00098000 | 2024-06-26 10:53AM EDT | 2026-12-18 | 18.49 | 18.55 | 18.75 | -1.61 | -8.01% | 2 | 239 | 43.82% |
© 2024 Yahoo. Todos os direitos reservados.