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
67.709,51 +427,64 (+0,64%)
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:1000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01000000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 104.55 | 97.65 | 104.80 | -7.83 | -6.97% | 779 | 2,062 | 56.71% |
| NVDA240614C01000000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 106.00 | 105.55 | 114.70 | -13.00 | -10.92% | 285 | 1,020 | 57.57% |
| NVDA240621C01000000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 113.00 | 112.00 | 116.70 | -9.69 | -7.90% | 1,672 | 15,228 | 52.69% |
| NVDA240628C01000000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 116.45 | 112.35 | 126.35 | -11.80 | -9.20% | 160 | 521 | 51.11% |
| NVDA240705C01000000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 120.15 | 115.00 | 128.55 | -14.85 | -11.00% | 129 | 65 | 54.24% |
| NVDA240719C01000000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 131.05 | 125.00 | 140.15 | -10.83 | -7.63% | 702 | 5,899 | 54.47% |
| NVDA240816C01000000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 155.00 | 147.00 | 158.00 | -4.51 | -2.83% | 343 | 3,313 | 50.55% |
| NVDA240920C01000000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 179.00 | 175.50 | 184.00 | -6.00 | -3.24% | 478 | 5,461 | 54.53% |
| NVDA241018C01000000 | 2024-05-31 3:33PM EDT | 2024-10-18 | 187.35 | 184.60 | 190.55 | -9.95 | -5.04% | 241 | 749 | 51.97% |
| NVDA241115C01000000 | 2024-05-31 3:12PM EDT | 2024-11-15 | 198.80 | 200.75 | 210.30 | -20.78 | -9.46% | 72 | 1,251 | 54.10% |
| NVDA241220C01000000 | 2024-05-31 3:54PM EDT | 2024-12-20 | 222.75 | 211.65 | 227.25 | -5.20 | -2.28% | 453 | 3,175 | 53.90% |
| NVDA250117C01000000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 228.50 | 221.10 | 236.90 | -7.80 | -3.30% | 731 | 5,819 | 53.54% |
| NVDA250221C01000000 | 2024-05-31 3:28PM EDT | 2025-02-21 | 239.30 | 235.00 | 252.00 | -12.60 | -5.00% | 75 | 422 | 54.15% |
| NVDA250321C01000000 | 2024-05-31 1:16PM EDT | 2025-03-21 | 253.37 | 250.60 | 262.00 | -9.73 | -3.70% | 355 | 1,215 | 55.08% |
| NVDA250620C01000000 | 2024-05-31 3:45PM EDT | 2025-06-20 | 286.05 | 274.00 | 292.00 | -4.75 | -1.63% | 37 | 1,678 | 54.68% |
| NVDA250919C01000000 | 2024-05-29 9:49AM EDT | 2025-09-19 | 314.30 | 300.00 | 317.40 | -10.95 | -3.37% | 5 | 133 | 54.87% |
| NVDA251219C01000000 | 2024-05-31 11:47AM EDT | 2025-12-19 | 331.15 | 324.00 | 344.00 | -11.92 | -3.47% | 10 | 1,023 | 55.45% |
| NVDA260116C01000000 | 2024-05-31 3:55PM EDT | 2026-01-16 | 340.00 | 330.90 | 350.00 | -8.37 | -2.40% | 72 | 2,423 | 55.43% |
| NVDA260618C01000000 | 2024-05-31 12:29PM EDT | 2026-06-18 | 356.81 | 366.00 | 379.05 | -21.77 | -5.75% | 8 | 879 | 55.23% |
| NVDA261218C01000000 | 2024-05-31 3:59PM EDT | 2026-12-18 | 409.81 | 404.00 | 422.00 | -17.11 | -4.01% | 33 | 1,871 | 56.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01000000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 3.20 | 2.91 | 3.10 | -0.80 | -20.00% | 20,446 | 9,172 | 49.98% |
| NVDA240614P01000000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 10.20 | 9.45 | 10.30 | +0.15 | +1.49% | 3,529 | 1,298 | 50.57% |
| NVDA240621P01000000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 13.50 | 13.35 | 14.00 | +0.10 | +0.75% | 4,818 | 5,901 | 47.30% |
| NVDA240628P01000000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 16.89 | 14.35 | 19.55 | -0.01 | -0.06% | 442 | 841 | 47.35% |
| NVDA240705P01000000 | 2024-05-31 3:33PM EDT | 2024-07-05 | 18.60 | 19.95 | 24.10 | -0.98 | -5.01% | 170 | 342 | 46.75% |
| NVDA240719P01000000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 27.98 | 27.70 | 30.00 | +1.01 | +3.74% | 1,002 | 1,286 | 44.15% |
| NVDA240816P01000000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 41.75 | 37.10 | 47.10 | +1.74 | +4.35% | 584 | 787 | 45.37% |
| NVDA240920P01000000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 63.00 | 61.55 | 68.05 | +2.50 | +4.13% | 728 | 1,253 | 47.47% |
| NVDA241018P01000000 | 2024-05-31 3:31PM EDT | 2024-10-18 | 72.52 | 66.95 | 71.95 | +4.37 | +6.41% | 125 | 257 | 44.07% |
| NVDA241115P01000000 | 2024-05-31 3:46PM EDT | 2024-11-15 | 80.45 | 79.80 | 84.60 | +2.00 | +2.55% | 372 | 464 | 44.98% |
| NVDA241220P01000000 | 2024-05-31 3:26PM EDT | 2024-12-20 | 90.50 | 90.00 | 93.10 | +0.72 | +0.80% | 173 | 1,106 | 43.80% |
| NVDA250117P01000000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 97.20 | 92.95 | 99.40 | +0.20 | +0.21% | 355 | 1,313 | 43.06% |
| NVDA250221P01000000 | 2024-05-31 1:18PM EDT | 2025-02-21 | 111.02 | 100.70 | 113.25 | +18.17 | +19.57% | 7 | 1,388 | 44.21% |
| NVDA250321P01000000 | 2024-05-31 12:16PM EDT | 2025-03-21 | 120.00 | 107.60 | 119.80 | +9.20 | +8.30% | 3 | 676 | 43.88% |
| NVDA250620P01000000 | 2024-05-31 12:28PM EDT | 2025-06-20 | 131.00 | 124.60 | 140.15 | +2.50 | +1.95% | 20 | 346 | 43.32% |
| NVDA250919P01000000 | 2024-05-31 9:58AM EDT | 2025-09-19 | 144.65 | 140.00 | 157.70 | +11.15 | +8.35% | 1 | 45 | 42.82% |
| NVDA251219P01000000 | 2024-05-31 3:48PM EDT | 2025-12-19 | 161.50 | 158.65 | 170.15 | +0.13 | +0.08% | 4 | 199 | 41.74% |
| NVDA260116P01000000 | 2024-05-31 3:23PM EDT | 2026-01-16 | 168.00 | 158.85 | 175.65 | +3.05 | +1.85% | 9 | 760 | 41.83% |
| NVDA260618P01000000 | 2024-05-31 10:47AM EDT | 2026-06-18 | 189.94 | 178.00 | 196.00 | +9.34 | +5.17% | 1 | 350 | 40.90% |
| NVDA261218P01000000 | 2024-05-31 1:49PM EDT | 2026-12-18 | 210.09 | 199.25 | 210.35 | +6.36 | +3.12% | 7 | 353 | 38.95% |
© 2024 Yahoo. Todos os direitos reservados.