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
67.644,41 +490,25 (+0,73%)
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:1120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01120000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 19.85 | 19.35 | 20.50 | -6.49 | -24.64% | 13,448 | 2,488 | 50.49% |
| NVDA240614C01120000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 32.85 | 32.70 | 35.95 | -7.10 | -17.77% | 1,312 | 1,697 | 52.20% |
| NVDA240621C01120000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 39.10 | 37.05 | 41.00 | -7.69 | -16.44% | 1,637 | 2,498 | 49.05% |
| NVDA240628C01120000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 45.40 | 46.00 | 51.50 | -7.59 | -14.32% | 504 | 807 | 51.19% |
| NVDA240705C01120000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 50.50 | 47.20 | 53.05 | -7.70 | -13.23% | 353 | 1,002 | 46.93% |
| NVDA240712C01120000 | 2024-05-31 3:04PM EDT | 2024-07-12 | 55.24 | 52.55 | 62.45 | -6.51 | -10.54% | 27 | 9 | 49.19% |
| NVDA240719C01120000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 62.50 | 62.75 | 64.35 | -8.35 | -11.79% | 257 | 810 | 46.72% |
| NVDA240816C01120000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 85.00 | 84.30 | 87.90 | -6.70 | -7.31% | 242 | 812 | 49.00% |
| NVDA240920C01120000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 116.21 | 112.45 | 119.30 | -4.59 | -3.80% | 295 | 1,517 | 52.18% |
| NVDA241018C01120000 | 2024-05-31 3:42PM EDT | 2024-10-18 | 127.30 | 126.05 | 130.85 | -7.07 | -5.26% | 42 | 149 | 51.33% |
| NVDA241115C01120000 | 2024-05-31 3:03PM EDT | 2024-11-15 | 134.43 | 141.05 | 149.20 | -11.92 | -8.14% | 31 | 125 | 52.51% |
| NVDA241220C01120000 | 2024-05-31 2:39PM EDT | 2024-12-20 | 154.43 | 157.75 | 164.30 | -13.07 | -7.80% | 19 | 188 | 52.68% |
| NVDA250117C01120000 | 2024-05-31 2:00PM EDT | 2025-01-17 | 161.00 | 166.95 | 174.00 | -15.95 | -9.01% | 41 | 227 | 52.13% |
| NVDA250221C01120000 | 2024-05-31 11:31AM EDT | 2025-02-21 | 180.10 | 181.00 | 190.75 | -9.13 | -4.82% | 6 | 100 | 52.76% |
| NVDA250321C01120000 | 2024-05-31 1:34PM EDT | 2025-03-21 | 190.00 | 188.50 | 203.85 | -14.95 | -7.29% | 4 | 203 | 52.86% |
| NVDA250620C01120000 | 2024-05-31 3:28PM EDT | 2025-06-20 | 223.54 | 218.70 | 233.80 | -16.53 | -6.89% | 6 | 201 | 53.04% |
| NVDA250919C01120000 | 2024-05-30 12:41PM EDT | 2025-09-19 | 272.75 | 252.75 | 264.00 | -10.73 | -3.79% | 2 | 11 | 54.34% |
| NVDA251219C01120000 | 2024-05-30 3:45PM EDT | 2025-12-19 | 273.05 | 272.00 | 289.95 | -16.95 | -5.84% | 7 | 402 | 54.11% |
| NVDA260116C01120000 | 2024-05-31 10:22AM EDT | 2026-01-16 | 290.70 | 278.75 | 296.75 | -20.06 | -6.46% | 3 | 50 | 54.10% |
| NVDA260618C01120000 | 2024-05-31 3:03PM EDT | 2026-06-18 | 316.94 | 316.10 | 336.00 | -22.06 | -6.51% | 2 | 44 | 54.73% |
| NVDA261218C01120000 | 2024-05-31 2:11PM EDT | 2026-12-18 | 355.00 | 356.00 | 376.00 | -22.30 | -5.91% | 3 | 200 | 55.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01120000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 43.03 | 38.00 | 46.60 | +4.28 | +11.05% | 5,860 | 1,704 | 54.64% |
| NVDA240614P01120000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 55.50 | 50.35 | 60.10 | +5.60 | +11.22% | 771 | 735 | 54.69% |
| NVDA240621P01120000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 59.76 | 57.35 | 63.50 | +3.66 | +6.52% | 871 | 779 | 47.93% |
| NVDA240628P01120000 | 2024-05-31 3:24PM EDT | 2024-06-28 | 63.40 | 62.55 | 69.60 | +1.10 | +1.77% | 458 | 623 | 46.58% |
| NVDA240705P01120000 | 2024-05-31 12:43PM EDT | 2024-07-05 | 77.95 | 65.10 | 73.60 | +13.95 | +21.80% | 5 | 113 | 44.63% |
| NVDA240712P01120000 | 2024-05-31 12:43PM EDT | 2024-07-12 | 82.40 | 69.80 | 78.05 | +23.50 | +39.90% | 4 | 1 | 43.75% |
| NVDA240719P01120000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 79.50 | 75.95 | 82.35 | +2.50 | +3.25% | 140 | 304 | 43.19% |
| NVDA240816P01120000 | 2024-05-31 2:18PM EDT | 2024-08-16 | 96.21 | 94.40 | 96.10 | +4.86 | +5.32% | 59 | 150 | 41.31% |
| NVDA240920P01120000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 117.83 | 117.20 | 122.25 | +1.18 | +1.01% | 192 | 152 | 45.05% |
| NVDA241018P01120000 | 2024-05-31 3:24PM EDT | 2024-10-18 | 130.30 | 126.40 | 128.45 | +6.70 | +5.42% | 36 | 24 | 42.59% |
| NVDA241115P01120000 | 2024-05-31 11:40AM EDT | 2024-11-15 | 141.75 | 134.45 | 142.50 | +11.75 | +9.04% | 14 | 68 | 43.62% |
| NVDA241220P01120000 | 2024-05-31 3:17PM EDT | 2024-12-20 | 154.90 | 147.60 | 153.00 | +9.70 | +6.68% | 136 | 121 | 42.92% |
| NVDA250117P01120000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 154.55 | 154.60 | 161.30 | +10.05 | +6.96% | 207 | 425 | 42.63% |
| NVDA250221P01120000 | 2024-05-30 1:59PM EDT | 2025-02-21 | 150.75 | 163.30 | 173.10 | 0.00 | - | 2 | 32 | 42.91% |
| NVDA250321P01120000 | 2024-05-31 2:23PM EDT | 2025-03-21 | 177.50 | 167.45 | 179.95 | +16.20 | +10.04% | 12 | 215 | 42.58% |
| NVDA250620P01120000 | 2024-05-30 3:55PM EDT | 2025-06-20 | 188.74 | 185.05 | 198.90 | 0.00 | - | 2 | 229 | 41.48% |
| NVDA250919P01120000 | 2024-05-30 3:23PM EDT | 2025-09-19 | 202.39 | 200.00 | 218.00 | 0.00 | - | 2 | 2 | 41.19% |
| NVDA251219P01120000 | 2024-05-30 3:49PM EDT | 2025-12-19 | 223.86 | 218.45 | 231.70 | 0.00 | - | 6 | 27 | 40.31% |
| NVDA260116P01120000 | 2024-05-29 3:51PM EDT | 2026-01-16 | 211.46 | 223.70 | 236.25 | 0.00 | - | 1 | 32 | 40.18% |
| NVDA260618P01120000 | 2024-02-05 3:10PM EDT | 2026-06-18 | 447.91 | 337.10 | 342.15 | 0.00 | - | 2 | 9 | 53.05% |
| NVDA261218P01120000 | 2024-05-31 3:32PM EDT | 2026-12-18 | 270.00 | 260.00 | 280.00 | +10.00 | +3.85% | 3 | 203 | 38.59% |
© 2024 Yahoo. Todos os direitos reservados.