Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.105,33 -203,67 (-0,31%)
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:1040.00
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01040000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 174.60 | 172.30 | 175.75 | -3.40 | -1.91% | 124 | 1,899 | 0.00% |
| NVDA240628C01040000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 177.95 | 177.40 | 180.50 | +2.95 | +1.69% | 20 | 393 | 0.00% |
| NVDA240705C01040000 | 2024-06-07 2:34PM EDT | 2024-07-05 | 175.18 | 178.65 | 183.60 | -10.12 | -5.46% | 214 | 175 | 0.00% |
| NVDA240712C01040000 | 2024-06-06 3:51PM EDT | 2024-07-12 | 189.60 | 184.60 | 187.80 | 0.00 | - | 17 | 7 | 0.00% |
| NVDA240719C01040000 | 2024-06-07 3:56PM EDT | 2024-07-19 | 189.75 | 188.55 | 191.35 | +1.25 | +0.66% | 36 | 3,852 | 0.00% |
| NVDA240726C01040000 | 2024-06-07 9:46AM EDT | 2024-07-26 | 180.20 | 190.85 | 199.10 | +180.20 | - | 6 | - | 0.00% |
| NVDA240816C01040000 | 2024-06-07 10:28AM EDT | 2024-08-16 | 192.50 | 204.90 | 208.80 | -13.60 | -6.60% | 16 | 972 | 0.00% |
| NVDA240920C01040000 | 2024-06-07 2:55PM EDT | 2024-09-20 | 232.40 | 229.60 | 233.25 | +1.80 | +0.78% | 47 | 504 | 0.00% |
| NVDA241018C01040000 | 2024-06-06 3:36PM EDT | 2024-10-18 | 243.60 | 243.45 | 247.40 | 0.00 | - | 3 | 286 | 0.00% |
| NVDA241115C01040000 | 2024-06-07 12:53PM EDT | 2024-11-15 | 257.40 | 257.40 | 259.25 | +1.70 | +0.66% | 9 | 518 | 0.00% |
| NVDA241220C01040000 | 2024-06-07 12:10PM EDT | 2024-12-20 | 266.40 | 274.95 | 277.30 | -7.82 | -2.85% | 6 | 239 | 0.00% |
| NVDA250117C01040000 | 2024-06-06 2:15PM EDT | 2025-01-17 | 278.10 | 285.10 | 287.55 | 0.00 | - | 18 | 460 | 0.00% |
| NVDA250221C01040000 | 2024-06-07 1:38PM EDT | 2025-02-21 | 304.88 | 299.40 | 302.70 | +5.63 | +1.88% | 1 | 250 | 0.00% |
| NVDA250321C01040000 | 2024-06-06 12:07PM EDT | 2025-03-21 | 311.57 | 310.00 | 313.90 | 0.00 | - | 49 | 343 | 0.00% |
| NVDA250620C01040000 | 2024-06-06 1:37PM EDT | 2025-06-20 | 341.95 | 342.50 | 344.80 | 0.00 | - | 50 | 347 | 0.00% |
| NVDA250919C01040000 | 2024-06-07 3:18PM EDT | 2025-09-19 | 368.44 | 369.95 | 374.85 | +3.60 | +0.99% | 2 | 110 | 0.00% |
| NVDA251219C01040000 | 2024-06-07 2:59PM EDT | 2025-12-19 | 397.58 | 396.50 | 400.25 | -30.97 | -7.23% | 1 | 98 | 0.00% |
| NVDA260116C01040000 | 2024-06-06 1:00PM EDT | 2026-01-16 | 387.74 | 403.70 | 407.80 | 0.00 | - | 2 | 158 | 0.00% |
| NVDA260618C01040000 | 2024-06-06 9:35AM EDT | 2026-06-18 | 478.45 | 441.55 | 445.75 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA261218C01040000 | 2024-06-05 2:01PM EDT | 2026-12-18 | 483.88 | 479.10 | 485.80 | 0.00 | - | 2 | 57 | 0.00% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01040000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 3.70 | 3.65 | 4.10 | -0.92 | -19.91% | 372 | 1,514 | 0.00% |
| NVDA240628P01040000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 6.42 | 6.25 | 6.60 | -1.23 | -16.08% | 67 | 653 | 0.00% |
| NVDA240705P01040000 | 2024-06-07 3:42PM EDT | 2024-07-05 | 8.60 | 8.20 | 8.70 | -2.45 | -22.17% | 95 | 127 | 0.00% |
| NVDA240712P01040000 | 2024-06-07 3:16PM EDT | 2024-07-12 | 12.35 | 11.00 | 11.45 | -1.70 | -12.10% | 3 | 42 | 0.00% |
| NVDA240719P01040000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 14.45 | 14.35 | 14.60 | -1.60 | -9.97% | 90 | 759 | 0.00% |
| NVDA240726P01040000 | 2024-06-07 9:41AM EDT | 2024-07-26 | 22.21 | 16.35 | 19.85 | +22.21 | - | 2 | - | 0.00% |
| NVDA240816P01040000 | 2024-06-07 3:52PM EDT | 2024-08-16 | 27.50 | 26.60 | 27.05 | -1.48 | -5.11% | 37 | 572 | 0.00% |
| NVDA240920P01040000 | 2024-06-07 3:43PM EDT | 2024-09-20 | 45.44 | 45.50 | 46.05 | -1.86 | -3.93% | 10 | 386 | 0.00% |
| NVDA241018P01040000 | 2024-06-07 12:30PM EDT | 2024-10-18 | 55.15 | 53.55 | 54.40 | -3.35 | -5.73% | 5 | 91 | 0.00% |
| NVDA241115P01040000 | 2024-06-07 12:56PM EDT | 2024-11-15 | 64.05 | 63.25 | 64.25 | -5.01 | -7.25% | 1 | 179 | 0.00% |
| NVDA241220P01040000 | 2024-06-07 2:01PM EDT | 2024-12-20 | 77.45 | 75.55 | 76.45 | -1.55 | -1.96% | 8 | 459 | 0.00% |
| NVDA250117P01040000 | 2024-06-07 2:25PM EDT | 2025-01-17 | 84.40 | 81.05 | 82.40 | -0.65 | -0.76% | 25 | 403 | 0.00% |
| NVDA250221P01040000 | 2024-06-07 2:25PM EDT | 2025-02-21 | 94.79 | 91.25 | 93.00 | +1.19 | +1.27% | 10 | 20 | 0.00% |
| NVDA250321P01040000 | 2024-06-07 3:56PM EDT | 2025-03-21 | 98.65 | 98.10 | 99.55 | +0.02 | +0.02% | 6 | 86 | 0.00% |
| NVDA250620P01040000 | 2024-06-06 3:07PM EDT | 2025-06-20 | 122.64 | 118.10 | 119.85 | 0.00 | - | 3 | 213 | 0.00% |
| NVDA250919P01040000 | 2024-05-24 2:16PM EDT | 2025-09-19 | 174.45 | 134.90 | 137.65 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA251219P01040000 | 2024-06-05 11:42AM EDT | 2025-12-19 | 154.00 | 151.00 | 153.20 | 0.00 | - | 2 | 43 | 0.00% |
| NVDA260116P01040000 | 2024-06-07 1:22PM EDT | 2026-01-16 | 155.16 | 154.75 | 157.05 | +0.68 | +0.44% | 94 | 431 | 0.00% |
| NVDA260618P01040000 | 2024-06-05 3:31PM EDT | 2026-06-18 | 176.39 | 176.75 | 179.30 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA261218P01040000 | 2024-06-07 3:25PM EDT | 2026-12-18 | 200.62 | 197.20 | 201.90 | -2.55 | -1.26% | 2 | 33 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.