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
66.181,34 +848,86 (+1,30%)
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:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01090000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 129.48 | 127.10 | 130.30 | -5.00 | -3.72% | 170 | 1,780 | 3,774.22% |
| NVDA240628C01090000 | 2024-06-07 3:53PM EDT | 2024-06-28 | 133.41 | 133.75 | 135.90 | -5.19 | -3.74% | 23 | 206 | 0.00% |
| NVDA240705C01090000 | 2024-06-07 11:28AM EDT | 2024-07-05 | 125.75 | 136.45 | 140.80 | -13.50 | -9.69% | 9 | 145 | 0.00% |
| NVDA240712C01090000 | 2024-06-07 3:59PM EDT | 2024-07-12 | 144.30 | 143.45 | 147.40 | +4.20 | +3.00% | 53 | 42 | 0.00% |
| NVDA240719C01090000 | 2024-06-07 3:52PM EDT | 2024-07-19 | 149.50 | 149.15 | 151.00 | +3.35 | +2.29% | 60 | 391 | 0.00% |
| NVDA240726C01090000 | 2024-06-06 1:58PM EDT | 2024-07-26 | 151.63 | 150.55 | 161.95 | +151.63 | - | - | 2 | 0.00% |
| NVDA240816C01090000 | 2024-06-07 3:55PM EDT | 2024-08-16 | 170.65 | 170.25 | 171.55 | +5.05 | +3.05% | 33 | 783 | 0.00% |
| NVDA240920C01090000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 199.00 | 197.95 | 199.55 | -4.39 | -2.16% | 31 | 648 | 0.00% |
| NVDA241018C01090000 | 2024-06-07 3:50PM EDT | 2024-10-18 | 212.90 | 210.80 | 213.30 | -8.08 | -3.66% | 3 | 128 | 0.00% |
| NVDA241115C01090000 | 2024-06-07 9:59AM EDT | 2024-11-15 | 216.20 | 226.25 | 228.15 | -11.15 | -4.90% | 3 | 98 | 0.00% |
| NVDA241220C01090000 | 2024-06-07 2:15PM EDT | 2024-12-20 | 236.69 | 244.95 | 246.65 | -8.99 | -3.66% | 28 | 113 | 0.00% |
| NVDA250117C01090000 | 2024-06-07 2:59PM EDT | 2025-01-17 | 255.71 | 255.55 | 258.00 | -6.83 | -2.60% | 5 | 483 | 0.00% |
| NVDA250221C01090000 | 2024-06-05 10:26AM EDT | 2025-02-21 | 265.47 | 270.70 | 274.50 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA250620C01090000 | 2024-06-07 11:34AM EDT | 2025-06-20 | 307.77 | 315.85 | 318.00 | -18.68 | -5.72% | 42 | 292 | 0.00% |
| NVDA251219C01090000 | 2024-06-07 10:37AM EDT | 2025-12-19 | 364.79 | 371.60 | 375.55 | +46.24 | +14.52% | 1 | 152 | 0.00% |
| NVDA260116C01090000 | 2024-06-07 1:07PM EDT | 2026-01-16 | 386.14 | 379.25 | 382.05 | -4.85 | -1.24% | 49 | 122 | 0.00% |
| NVDA260618C01090000 | 2024-06-07 12:40PM EDT | 2026-06-18 | 418.00 | 418.35 | 422.45 | +86.45 | +26.07% | 4 | 114 | 0.00% |
| NVDA261218C01090000 | 2024-06-07 3:38PM EDT | 2026-12-18 | 460.46 | 457.10 | 463.85 | +5.65 | +1.24% | 2 | 37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01090000 | 2024-06-07 3:58PM EDT | 2024-06-21 | 8.20 | 8.05 | 8.40 | -1.60 | -16.33% | 342 | 1,194 | 0.00% |
| NVDA240628P01090000 | 2024-06-07 3:57PM EDT | 2024-06-28 | 12.85 | 12.65 | 13.00 | -2.80 | -17.89% | 94 | 236 | 0.00% |
| NVDA240705P01090000 | 2024-06-07 3:41PM EDT | 2024-07-05 | 16.25 | 15.55 | 16.20 | -1.98 | -10.86% | 24 | 124 | 0.00% |
| NVDA240712P01090000 | 2024-06-07 2:56PM EDT | 2024-07-12 | 21.15 | 19.65 | 20.35 | -1.08 | -4.86% | 43 | 97 | 0.00% |
| NVDA240719P01090000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 24.33 | 24.00 | 24.65 | -2.47 | -9.22% | 48 | 1,237 | 0.00% |
| NVDA240726P01090000 | 2024-06-07 1:22PM EDT | 2024-07-26 | 29.08 | 27.20 | 31.80 | +29.08 | - | 1 | 35 | 0.00% |
| NVDA240816P01090000 | 2024-06-07 3:35PM EDT | 2024-08-16 | 40.95 | 39.70 | 40.20 | -0.94 | -2.24% | 35 | 696 | 0.00% |
| NVDA240920P01090000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 61.82 | 61.55 | 62.15 | -3.48 | -5.33% | 21 | 155 | 0.00% |
| NVDA241018P01090000 | 2024-06-07 9:39AM EDT | 2024-10-18 | 78.20 | 70.50 | 71.75 | +5.38 | +7.39% | 3 | 73 | 0.00% |
| NVDA241115P01090000 | 2024-06-07 12:56PM EDT | 2024-11-15 | 81.93 | 81.15 | 82.35 | -7.42 | -8.30% | 2 | 32 | 0.00% |
| NVDA241220P01090000 | 2024-06-07 2:07PM EDT | 2024-12-20 | 96.55 | 94.40 | 95.55 | +1.55 | +1.63% | 6 | 91 | 0.00% |
| NVDA250117P01090000 | 2024-06-07 1:11PM EDT | 2025-01-17 | 100.00 | 100.45 | 101.75 | -4.93 | -4.70% | 8 | 282 | 0.00% |
| NVDA250221P01090000 | 2024-06-07 1:41PM EDT | 2025-02-21 | 112.00 | 111.10 | 112.80 | -6.20 | -5.25% | 3 | 49 | 0.00% |
| NVDA250620P01090000 | 2024-06-07 11:54AM EDT | 2025-06-20 | 146.65 | 139.25 | 141.15 | +4.75 | +3.35% | 20 | 183 | 0.00% |
| NVDA251219P01090000 | 2024-06-07 2:10PM EDT | 2025-12-19 | 177.05 | 173.45 | 175.90 | -1.74 | -0.97% | 3 | 23 | 0.00% |
| NVDA260116P01090000 | 2024-05-21 2:46PM EDT | 2026-01-16 | 272.45 | 177.35 | 179.65 | 0.00 | - | 4 | 53 | 0.00% |
| NVDA260618P01090000 | 2024-06-04 3:36PM EDT | 2026-06-18 | 214.43 | 200.00 | 203.05 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA261218P01090000 | 2024-06-07 3:36PM EDT | 2026-12-18 | 224.53 | 221.20 | 225.65 | -2.87 | -1.26% | 3 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.