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
66.250,34 -362,26 (-0,54%)
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:1130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01130000 | 2024-06-07 3:57PM EDT | 2024-06-21 | 96.72 | 95.25 | 97.50 | -8.28 | -7.89% | 345 | 1,573 | 2,328.66% |
| NVDA240628C01130000 | 2024-06-07 3:52PM EDT | 2024-06-28 | 104.45 | 103.15 | 104.65 | +0.35 | +0.34% | 148 | 560 | 1,770.87% |
| NVDA240705C01130000 | 2024-06-07 3:21PM EDT | 2024-07-05 | 105.10 | 107.80 | 109.65 | -8.45 | -7.44% | 92 | 537 | 1,522.27% |
| NVDA240712C01130000 | 2024-06-06 1:02PM EDT | 2024-07-12 | 109.19 | 114.10 | 116.30 | 0.00 | - | 24 | 99 | 1,426.54% |
| NVDA240719C01130000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 122.36 | 121.15 | 122.80 | -2.99 | -2.39% | 18 | 6,106 | 1,417.92% |
| NVDA240726C01130000 | 2024-06-07 9:30AM EDT | 2024-07-26 | 123.65 | 124.05 | 134.05 | +123.65 | - | 1 | 0 | 1,567.68% |
| NVDA240816C01130000 | 2024-06-07 3:43PM EDT | 2024-08-16 | 148.00 | 144.00 | 145.30 | -2.40 | -1.60% | 197 | 729 | 0.00% |
| NVDA240920C01130000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 174.44 | 173.60 | 175.35 | -4.13 | -2.31% | 19 | 1,201 | 0.00% |
| NVDA241018C01130000 | 2024-06-07 2:39PM EDT | 2024-10-18 | 184.80 | 187.30 | 190.45 | +0.75 | +0.41% | 3 | 136 | 0.00% |
| NVDA241115C01130000 | 2024-06-07 9:38AM EDT | 2024-11-15 | 195.85 | 203.30 | 205.15 | -8.35 | -4.09% | 3 | 128 | 0.00% |
| NVDA241220C01130000 | 2024-06-07 2:01PM EDT | 2024-12-20 | 222.92 | 222.65 | 224.50 | +1.92 | +0.87% | 10 | 284 | 0.00% |
| NVDA250117C01130000 | 2024-06-07 3:42PM EDT | 2025-01-17 | 236.90 | 233.60 | 236.05 | +2.85 | +1.22% | 68 | 446 | 0.00% |
| NVDA250221C01130000 | 2024-06-05 3:57PM EDT | 2025-02-21 | 262.02 | 249.45 | 253.15 | 0.00 | - | 8 | 94 | 0.00% |
| NVDA250620C01130000 | 2024-06-07 1:21PM EDT | 2025-06-20 | 303.16 | 295.70 | 297.85 | +1.41 | +0.47% | 31 | 211 | 0.00% |
| NVDA251219C01130000 | 2024-06-06 9:30AM EDT | 2025-12-19 | 366.95 | 352.90 | 356.70 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA260116C01130000 | 2024-06-05 3:18PM EDT | 2026-01-16 | 372.00 | 360.60 | 363.45 | 0.00 | - | 12 | 89 | 0.00% |
| NVDA260618C01130000 | 2024-06-06 3:57PM EDT | 2026-06-18 | 406.59 | 400.40 | 404.75 | 0.00 | - | 27 | 55 | 0.00% |
| NVDA261218C01130000 | 2024-06-07 12:43PM EDT | 2026-12-18 | 440.00 | 440.25 | 447.15 | -10.91 | -2.42% | 2 | 278 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01130000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 15.30 | 15.10 | 15.65 | -2.70 | -15.00% | 491 | 1,917 | 0.00% |
| NVDA240628P01130000 | 2024-06-07 3:55PM EDT | 2024-06-28 | 21.70 | 21.20 | 21.90 | -3.14 | -12.64% | 129 | 564 | 0.00% |
| NVDA240705P01130000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 25.39 | 25.00 | 26.05 | -4.86 | -16.07% | 28 | 167 | 0.00% |
| NVDA240712P01130000 | 2024-06-07 11:44AM EDT | 2024-07-12 | 37.75 | 30.00 | 31.35 | +2.52 | +7.15% | 8 | 65 | 0.00% |
| NVDA240719P01130000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 35.60 | 35.30 | 36.05 | -4.81 | -11.90% | 66 | 533 | 0.00% |
| NVDA240726P01130000 | 2024-06-07 12:44PM EDT | 2024-07-26 | 43.60 | 39.05 | 44.30 | +43.60 | - | 4 | 2 | 0.00% |
| NVDA240816P01130000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 53.05 | 52.90 | 53.70 | -5.21 | -8.94% | 14 | 784 | 0.00% |
| NVDA240920P01130000 | 2024-06-07 3:41PM EDT | 2024-09-20 | 77.36 | 76.85 | 77.50 | -4.14 | -5.08% | 197 | 420 | 0.00% |
| NVDA241018P01130000 | 2024-06-07 11:48AM EDT | 2024-10-18 | 94.87 | 86.40 | 87.75 | +4.02 | +4.42% | 1 | 179 | 0.00% |
| NVDA241115P01130000 | 2024-06-06 11:14AM EDT | 2024-11-15 | 100.43 | 97.60 | 98.80 | 0.00 | - | 2 | 533 | 0.00% |
| NVDA241220P01130000 | 2024-06-07 3:51PM EDT | 2024-12-20 | 112.43 | 111.35 | 112.55 | -6.14 | -5.18% | 20 | 115 | 0.00% |
| NVDA250117P01130000 | 2024-06-07 2:25PM EDT | 2025-01-17 | 121.58 | 117.60 | 119.00 | -3.42 | -2.74% | 21 | 98 | 0.00% |
| NVDA250221P01130000 | 2024-06-07 2:25PM EDT | 2025-02-21 | 132.96 | 128.60 | 130.40 | -13.58 | -9.27% | 10 | 2 | 0.00% |
| NVDA250620P01130000 | 2024-06-07 11:23AM EDT | 2025-06-20 | 166.70 | 157.35 | 159.50 | +3.95 | +2.43% | 2 | 96 | 0.00% |
| NVDA251219P01130000 | 2024-06-06 11:24AM EDT | 2025-12-19 | 198.20 | 192.50 | 195.15 | 0.00 | - | 5 | 23 | 0.00% |
| NVDA260116P01130000 | 2024-06-05 10:14AM EDT | 2026-01-16 | 202.10 | 196.50 | 199.15 | 0.00 | - | 5 | 38 | 0.00% |
| NVDA260618P01130000 | 2024-05-29 1:22PM EDT | 2026-06-18 | 237.66 | 219.60 | 222.45 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA261218P01130000 | 2024-06-07 3:13PM EDT | 2026-12-18 | 245.58 | 241.15 | 245.55 | -5.74 | -2.28% | 2 | 254 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.