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
67.714,03 +366,65 (+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:1140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01140000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 13.60 | 13.15 | 14.00 | -5.05 | -27.08% | 8,846 | 3,324 | 50.32% |
| NVDA240614C01140000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 25.62 | 25.80 | 28.85 | -6.38 | -19.94% | 921 | 1,427 | 52.56% |
| NVDA240621C01140000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 31.87 | 31.85 | 35.00 | -6.63 | -17.22% | 1,182 | 2,345 | 50.55% |
| NVDA240628C01140000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 38.35 | 38.30 | 39.95 | -6.70 | -14.87% | 400 | 1,078 | 47.99% |
| NVDA240705C01140000 | 2024-05-31 3:47PM EDT | 2024-07-05 | 43.79 | 39.25 | 47.00 | -6.21 | -12.42% | 62 | 249 | 48.24% |
| NVDA240712C01140000 | 2024-05-31 1:26PM EDT | 2024-07-12 | 47.52 | 44.35 | 54.00 | -6.31 | -11.72% | 7 | 25 | 48.82% |
| NVDA240719C01140000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 54.79 | 52.00 | 58.25 | -6.21 | -10.18% | 262 | 874 | 47.88% |
| NVDA240816C01140000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 79.19 | 75.80 | 77.15 | -3.73 | -4.50% | 59 | 764 | 47.65% |
| NVDA240920C01140000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 104.70 | 104.20 | 108.60 | -7.18 | -6.42% | 139 | 954 | 51.59% |
| NVDA241018C01140000 | 2024-05-31 3:31PM EDT | 2024-10-18 | 115.80 | 115.10 | 119.85 | -9.10 | -7.29% | 208 | 426 | 50.23% |
| NVDA241115C01140000 | 2024-05-31 3:20PM EDT | 2024-11-15 | 128.27 | 132.55 | 137.55 | -31.12 | -19.52% | 7 | 78 | 51.78% |
| NVDA241220C01140000 | 2024-05-31 1:38PM EDT | 2024-12-20 | 146.45 | 149.30 | 155.85 | -18.45 | -11.19% | 26 | 198 | 52.50% |
| NVDA250117C01140000 | 2024-05-31 1:34PM EDT | 2025-01-17 | 162.48 | 156.05 | 165.55 | -3.27 | -1.97% | 28 | 225 | 51.59% |
| NVDA250221C01140000 | 2024-05-31 3:00PM EDT | 2025-02-21 | 168.60 | 175.30 | 181.60 | -33.52 | -16.58% | 4 | 74 | 52.84% |
| NVDA250321C01140000 | 2024-05-31 3:47PM EDT | 2025-03-21 | 191.00 | 182.55 | 192.00 | -2.50 | -1.29% | 11 | 258 | 52.53% |
| NVDA250620C01140000 | 2024-05-30 3:40PM EDT | 2025-06-20 | 231.58 | 215.15 | 224.30 | 0.00 | - | 13 | 157 | 53.24% |
| NVDA250919C01140000 | 2024-05-29 3:52PM EDT | 2025-09-19 | 279.35 | 238.00 | 251.05 | 0.00 | - | 11 | 41 | 52.97% |
| NVDA251219C01140000 | 2024-05-30 11:59AM EDT | 2025-12-19 | 298.35 | 265.65 | 280.20 | 0.00 | - | 1 | 45 | 53.92% |
| NVDA260116C01140000 | 2024-05-31 12:21PM EDT | 2026-01-16 | 268.50 | 277.95 | 290.00 | -41.54 | -13.40% | 1 | 149 | 54.69% |
| NVDA260618C01140000 | 2024-05-30 10:03AM EDT | 2026-06-18 | 354.55 | 308.40 | 328.00 | 0.00 | - | 4 | 149 | 54.53% |
| NVDA261218C01140000 | 2024-05-31 11:06AM EDT | 2026-12-18 | 357.50 | 348.00 | 368.00 | -6.88 | -1.89% | 26 | 49 | 54.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01140000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 54.95 | 55.00 | 62.85 | +3.62 | +7.05% | 1,417 | 1,619 | 52.69% |
| NVDA240614P01140000 | 2024-05-31 3:36PM EDT | 2024-06-14 | 68.85 | 64.80 | 71.20 | +6.08 | +9.69% | 129 | 496 | 52.82% |
| NVDA240621P01140000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 73.94 | 69.90 | 75.10 | +6.14 | +9.06% | 538 | 654 | 47.02% |
| NVDA240628P01140000 | 2024-05-31 3:12PM EDT | 2024-06-28 | 81.50 | 74.70 | 81.90 | +8.00 | +10.88% | 61 | 520 | 46.54% |
| NVDA240705P01140000 | 2024-05-31 3:45PM EDT | 2024-07-05 | 79.30 | 77.65 | 85.65 | +7.45 | +10.37% | 5 | 61 | 44.46% |
| NVDA240712P01140000 | 2024-05-31 12:33PM EDT | 2024-07-12 | 99.35 | 81.50 | 91.30 | +17.26 | +21.03% | 2 | 2 | 44.48% |
| NVDA240719P01140000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 92.00 | 86.00 | 95.80 | +5.15 | +5.93% | 139 | 298 | 44.03% |
| NVDA240816P01140000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 106.95 | 106.15 | 110.55 | +5.30 | +5.21% | 14 | 279 | 42.53% |
| NVDA240920P01140000 | 2024-05-31 2:17PM EDT | 2024-09-20 | 135.45 | 128.60 | 133.70 | +20.45 | +17.78% | 115 | 99 | 44.85% |
| NVDA241018P01140000 | 2024-05-31 3:24PM EDT | 2024-10-18 | 137.27 | 135.30 | 140.80 | +12.27 | +9.82% | 86 | 83 | 42.74% |
| NVDA241115P01140000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 149.80 | 148.00 | 155.80 | +3.55 | +2.43% | 21 | 59 | 44.07% |
| NVDA241220P01140000 | 2024-05-31 2:55PM EDT | 2024-12-20 | 167.30 | 158.10 | 166.85 | +8.25 | +5.19% | 132 | 306 | 43.48% |
| NVDA250117P01140000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 171.10 | 165.90 | 172.60 | +20.80 | +13.84% | 48 | 48 | 42.42% |
| NVDA250221P01140000 | 2024-05-31 2:33PM EDT | 2025-02-21 | 183.45 | 172.25 | 181.95 | +21.91 | +13.56% | 4 | 16 | 42.04% |
| NVDA250321P01140000 | 2024-05-31 2:07PM EDT | 2025-03-21 | 190.75 | 176.85 | 185.80 | +20.45 | +12.01% | 4 | 391 | 40.97% |
| NVDA250620P01140000 | 2024-05-30 3:39PM EDT | 2025-06-20 | 195.40 | 196.60 | 212.45 | 0.00 | - | 64 | 177 | 41.77% |
| NVDA250919P01140000 | 2024-05-31 12:19PM EDT | 2025-09-19 | 230.00 | 218.60 | 222.80 | +30.00 | +15.00% | 4 | 5 | 39.66% |
| NVDA251219P01140000 | 2024-05-29 3:59PM EDT | 2025-12-19 | 218.01 | 229.70 | 243.50 | 0.00 | - | 2 | 32 | 40.19% |
| NVDA260116P01140000 | 2024-05-30 1:29PM EDT | 2026-01-16 | 224.15 | 235.25 | 247.55 | 0.00 | - | 1 | 23 | 39.97% |
| NVDA260618P01140000 | 2024-05-29 9:52AM EDT | 2026-06-18 | 250.43 | 250.00 | 270.00 | 0.00 | - | 2 | 6 | 39.31% |
| NVDA261218P01140000 | 2024-05-30 3:03PM EDT | 2026-12-18 | 270.32 | 272.00 | 292.00 | 0.00 | - | 2 | 27 | 38.47% |
© 2024 Yahoo. Todos os direitos reservados.