Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.615,04 +352,16 (+0,52%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:10.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00010000 | 2024-05-23 3:43PM EDT | 2024-06-21 | 1,027.00 | 1,078.70 | 1,092.40 | 0.00 | - | 82 | 175 | 1,526.76% |
| NVDA240719C00010000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 751.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816C00010000 | 2024-04-01 1:49PM EDT | 2024-08-16 | 890.29 | 837.05 | 849.15 | 0.00 | - | 2 | 326 | 0.00% |
| NVDA240920C00010000 | 2024-04-02 3:39PM EDT | 2024-09-20 | 885.05 | 842.65 | 856.30 | 0.00 | - | 1 | 2,266 | 0.00% |
| NVDA241115C00010000 | 2024-03-25 10:43AM EDT | 2024-11-15 | 950.36 | 816.10 | 822.70 | 0.00 | - | 12 | 6 | 0.00% |
| NVDA241220C00010000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 878.07 | 1,081.35 | 1,096.55 | 0.00 | - | 10 | 10 | 370.41% |
| NVDA250117C00010000 | 2024-05-28 3:00PM EDT | 2025-01-17 | 1,128.33 | 1,080.00 | 1,097.15 | 0.00 | - | 2 | 500 | 334.57% |
| NVDA250221C00010000 | 2024-04-05 2:33PM EDT | 2025-02-21 | 869.42 | 873.45 | 885.05 | 0.00 | - | 4 | 18 | 0.00% |
| NVDA250620C00010000 | 2024-04-10 2:26PM EDT | 2025-06-20 | 857.53 | 886.50 | 896.20 | 0.00 | - | 10 | 43 | 0.00% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 2025-12-19 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116C00010000 | 2024-05-24 2:17PM EDT | 2026-01-16 | 1,048.59 | 1,082.00 | 1,102.00 | 0.00 | - | 2 | 91 | 277.93% |
| NVDA260618C00010000 | 2024-03-20 12:27PM EDT | 2026-06-18 | 879.27 | 746.95 | 763.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA261218C00010000 | 2024-05-23 9:30AM EDT | 2026-12-18 | 1,009.43 | 1,084.00 | 1,102.00 | 0.00 | - | 1 | 3 | 240.72% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00010000 | 2024-03-01 11:46AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,608 | 550.00% |
| NVDA240719P00010000 | 2024-03-08 2:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 362.50% |
| NVDA240920P00010000 | 2024-05-23 11:22AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 730 | 2,294 | 237.50% |
| NVDA241115P00010000 | 2024-05-30 9:35AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 193.75% |
| NVDA241220P00010000 | 2024-03-25 10:42AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 175.00% |
| NVDA250117P00010000 | 2024-05-23 12:58PM EDT | 2025-01-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 770 | 165.63% |
| NVDA250221P00010000 | 2024-05-29 9:57AM EDT | 2025-02-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 162.50% |
| NVDA250620P00010000 | 2024-05-31 3:29PM EDT | 2025-06-20 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 6 | 868 | 143.75% |
| NVDA251219P00010000 | 2024-05-30 9:30AM EDT | 2025-12-19 | 0.06 | 0.01 | 0.68 | 0.00 | - | 1 | 102 | 155.27% |
| NVDA260116P00010000 | 2024-05-31 1:23PM EDT | 2026-01-16 | 0.07 | 0.01 | 0.07 | +0.06 | +600.00% | 1 | 1,142 | 120.70% |
| NVDA260618P00010000 | 2024-05-22 9:55AM EDT | 2026-06-18 | 0.04 | 0.01 | 0.38 | 0.00 | - | 1 | 22 | 126.07% |
| NVDA261218P00010000 | 2024-05-30 11:13AM EDT | 2026-12-18 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 77 | 105.08% |
© 2024 Yahoo. Todos os direitos reservados.