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
66.246,77 -719,33 (-1,07%)
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:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01050000 | 2024-06-07 3:55PM EDT | 2024-06-21 | 165.00 | 164.10 | 166.50 | -1.50 | -0.90% | 275 | 6,964 | 0.00% |
| NVDA240628C01050000 | 2024-06-07 2:33PM EDT | 2024-06-28 | 163.90 | 168.20 | 170.40 | -8.80 | -5.10% | 17 | 318 | 0.00% |
| NVDA240705C01050000 | 2024-06-07 10:48AM EDT | 2024-07-05 | 159.00 | 171.75 | 174.60 | -37.00 | -18.88% | 1 | 106 | 0.00% |
| NVDA240712C01050000 | 2024-06-06 12:49PM EDT | 2024-07-12 | 163.27 | 176.05 | 179.30 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA240719C01050000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 182.36 | 180.45 | 183.10 | -2.54 | -1.37% | 97 | 2,651 | 0.00% |
| NVDA240726C01050000 | 2024-06-07 3:58PM EDT | 2024-07-26 | 186.79 | 181.20 | 192.10 | +186.79 | - | 2 | - | 0.00% |
| NVDA240816C01050000 | 2024-06-07 3:39PM EDT | 2024-08-16 | 200.20 | 198.70 | 201.00 | -2.45 | -1.21% | 60 | 1,658 | 0.00% |
| NVDA240920C01050000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 225.68 | 224.45 | 225.95 | -4.32 | -1.88% | 103 | 32,298 | 0.00% |
| NVDA241018C01050000 | 2024-06-07 3:49PM EDT | 2024-10-18 | 236.70 | 236.65 | 238.60 | -0.45 | -0.19% | 17 | 334 | 0.00% |
| NVDA241115C01050000 | 2024-06-07 2:52PM EDT | 2024-11-15 | 248.65 | 251.20 | 252.75 | +3.65 | +1.49% | 14 | 559 | 0.00% |
| NVDA241220C01050000 | 2024-06-07 3:41PM EDT | 2024-12-20 | 271.11 | 268.85 | 271.10 | +14.24 | +5.54% | 43 | 2,049 | 0.00% |
| NVDA250117C01050000 | 2024-06-07 3:02PM EDT | 2025-01-17 | 281.00 | 279.00 | 281.30 | +3.05 | +1.10% | 29 | 866 | 0.00% |
| NVDA250221C01050000 | 2024-06-07 1:58PM EDT | 2025-02-21 | 299.80 | 293.75 | 296.55 | +5.30 | +1.80% | 6 | 688 | 0.00% |
| NVDA250620C01050000 | 2024-06-07 12:56PM EDT | 2025-06-20 | 340.42 | 337.15 | 339.80 | +8.51 | +2.56% | 1 | 650 | 0.00% |
| NVDA251219C01050000 | 2024-06-07 10:21AM EDT | 2025-12-19 | 382.16 | 391.60 | 394.75 | -15.39 | -3.87% | 2 | 128 | 0.00% |
| NVDA260116C01050000 | 2024-06-07 3:33PM EDT | 2026-01-16 | 399.95 | 399.00 | 402.20 | +3.27 | +0.82% | 5 | 477 | 0.00% |
| NVDA260618C01050000 | 2024-06-06 3:49PM EDT | 2026-06-18 | 438.98 | 436.95 | 441.35 | 0.00 | - | 2 | 155 | 0.00% |
| NVDA261218C01050000 | 2024-06-07 3:17PM EDT | 2026-12-18 | 475.32 | 474.50 | 481.90 | +0.32 | +0.07% | 5 | 1,161 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01050000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 4.30 | 4.30 | 4.50 | -0.97 | -18.41% | 1,603 | 3,285 | 0.00% |
| NVDA240628P01050000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 7.40 | 7.00 | 7.65 | -1.27 | -14.65% | 357 | 1,127 | 0.00% |
| NVDA240705P01050000 | 2024-06-07 3:54PM EDT | 2024-07-05 | 9.80 | 9.30 | 9.85 | -1.50 | -13.27% | 306 | 675 | 0.00% |
| NVDA240712P01050000 | 2024-06-07 3:43PM EDT | 2024-07-12 | 12.84 | 12.45 | 12.90 | -2.84 | -18.11% | 19 | 141 | 0.00% |
| NVDA240719P01050000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 16.08 | 15.95 | 16.25 | -1.62 | -9.15% | 322 | 2,847 | 0.00% |
| NVDA240726P01050000 | 2024-06-07 2:55PM EDT | 2024-07-26 | 20.55 | 18.70 | 22.50 | +20.55 | - | 2 | - | 0.00% |
| NVDA240816P01050000 | 2024-06-07 3:42PM EDT | 2024-08-16 | 28.95 | 28.80 | 29.45 | -1.70 | -5.55% | 129 | 1,080 | 0.00% |
| NVDA240920P01050000 | 2024-06-07 3:44PM EDT | 2024-09-20 | 48.41 | 48.30 | 49.10 | -1.74 | -3.47% | 61 | 2,203 | 0.00% |
| NVDA241018P01050000 | 2024-06-07 3:40PM EDT | 2024-10-18 | 57.69 | 56.80 | 57.70 | -3.51 | -5.74% | 17 | 110 | 0.00% |
| NVDA241115P01050000 | 2024-06-07 3:01PM EDT | 2024-11-15 | 68.26 | 66.70 | 67.55 | -3.25 | -4.54% | 29 | 246 | 0.00% |
| NVDA241220P01050000 | 2024-06-07 3:57PM EDT | 2024-12-20 | 79.55 | 78.90 | 80.25 | -4.53 | -5.39% | 9 | 758 | 0.00% |
| NVDA250117P01050000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 86.00 | 84.95 | 86.05 | -0.53 | -0.61% | 156 | 409 | 0.00% |
| NVDA250221P01050000 | 2024-06-07 12:24PM EDT | 2025-02-21 | 98.50 | 95.10 | 96.40 | -0.50 | -0.51% | 15 | 47 | 0.00% |
| NVDA250620P01050000 | 2024-06-07 2:23PM EDT | 2025-06-20 | 126.00 | 122.25 | 123.85 | -5.10 | -3.89% | 5 | 252 | 0.00% |
| NVDA251219P01050000 | 2024-06-07 12:15PM EDT | 2025-12-19 | 160.50 | 155.40 | 157.75 | +0.80 | +0.50% | 1 | 44 | 0.00% |
| NVDA260116P01050000 | 2024-06-07 1:22PM EDT | 2026-01-16 | 159.64 | 159.00 | 161.60 | -1.24 | -0.77% | 116 | 1,142 | 0.00% |
| NVDA260618P01050000 | 2024-05-31 10:32AM EDT | 2026-06-18 | 214.45 | 181.45 | 184.10 | 0.00 | - | 2 | 74 | 0.00% |
| NVDA261218P01050000 | 2024-06-07 3:52PM EDT | 2026-12-18 | 204.22 | 202.20 | 206.15 | +4.17 | +2.08% | 4 | 95 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.