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
66.124,14 +655,80 (+1,00%)
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:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01160000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 74.55 | 74.00 | 75.50 | -6.40 | -7.91% | 839 | 2,948 | 1,942.82% |
| NVDA240628C01160000 | 2024-06-07 3:39PM EDT | 2024-06-28 | 83.97 | 82.55 | 84.05 | -4.14 | -4.70% | 131 | 302 | 1,474.05% |
| NVDA240705C01160000 | 2024-06-07 3:58PM EDT | 2024-07-05 | 89.51 | 87.80 | 89.65 | -0.99 | -1.09% | 53 | 215 | 1,260.16% |
| NVDA240712C01160000 | 2024-06-07 1:51PM EDT | 2024-07-12 | 101.50 | 94.95 | 96.75 | +9.95 | +10.87% | 11 | 127 | 1,162.33% |
| NVDA240719C01160000 | 2024-06-07 3:52PM EDT | 2024-07-19 | 102.00 | 102.10 | 103.65 | -6.37 | -5.88% | 535 | 1,869 | 1,111.60% |
| NVDA240726C01160000 | 2024-06-07 3:56PM EDT | 2024-07-26 | 111.00 | 106.25 | 115.30 | +111.00 | - | 3 | 2 | 1,104.79% |
| NVDA240816C01160000 | 2024-06-07 2:51PM EDT | 2024-08-16 | 124.76 | 126.10 | 127.65 | -9.24 | -6.90% | 17 | 507 | 1,184.96% |
| NVDA240920C01160000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 157.80 | 157.00 | 158.50 | -4.70 | -2.89% | 54 | 759 | 0.00% |
| NVDA241018C01160000 | 2024-06-07 9:49AM EDT | 2024-10-18 | 165.75 | 171.10 | 173.30 | -9.94 | -5.66% | 1 | 175 | 0.00% |
| NVDA241115C01160000 | 2024-06-07 12:57PM EDT | 2024-11-15 | 191.70 | 187.00 | 189.15 | +8.47 | +4.62% | 1 | 114 | 0.00% |
| NVDA241220C01160000 | 2024-06-07 1:20PM EDT | 2024-12-20 | 214.39 | 207.20 | 208.85 | +8.43 | +4.09% | 46 | 359 | 0.00% |
| NVDA250117C01160000 | 2024-06-07 12:07PM EDT | 2025-01-17 | 210.46 | 218.15 | 220.60 | -7.90 | -3.62% | 4 | 178 | 0.00% |
| NVDA250221C01160000 | 2024-06-07 1:28PM EDT | 2025-02-21 | 237.71 | 234.30 | 237.40 | +5.26 | +2.26% | 1 | 74 | 0.00% |
| NVDA250321C01160000 | 2024-06-07 12:31PM EDT | 2025-03-21 | 249.00 | 245.60 | 249.15 | -1.18 | -0.47% | 25 | 144 | 0.00% |
| NVDA250620C01160000 | 2024-06-07 3:39PM EDT | 2025-06-20 | 282.86 | 281.30 | 284.45 | -1.09 | -0.38% | 3 | 209 | 0.00% |
| NVDA250919C01160000 | 2024-06-06 11:08AM EDT | 2025-09-19 | 320.20 | 310.85 | 316.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA251219C01160000 | 2024-06-07 11:08AM EDT | 2025-12-19 | 329.22 | 339.25 | 343.20 | -5.63 | -1.68% | 3 | 107 | 0.00% |
| NVDA260116C01160000 | 2024-06-05 1:15PM EDT | 2026-01-16 | 348.20 | 347.20 | 350.10 | 0.00 | - | 3 | 31 | 0.00% |
| NVDA260618C01160000 | 2024-06-06 11:39AM EDT | 2026-06-18 | 385.89 | 387.75 | 391.95 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA261218C01160000 | 2024-06-07 3:27PM EDT | 2026-12-18 | 430.45 | 428.10 | 434.90 | -0.57 | -0.13% | 1 | 62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01160000 | 2024-06-07 3:58PM EDT | 2024-06-21 | 23.66 | 23.35 | 24.15 | -3.39 | -12.53% | 521 | 1,130 | 0.00% |
| NVDA240628P01160000 | 2024-06-07 3:50PM EDT | 2024-06-28 | 32.12 | 30.55 | 31.35 | -2.14 | -6.25% | 1,341 | 609 | 0.00% |
| NVDA240705P01160000 | 2024-06-07 3:41PM EDT | 2024-07-05 | 35.75 | 34.85 | 35.95 | -5.25 | -12.80% | 5 | 126 | 0.00% |
| NVDA240712P01160000 | 2024-06-07 3:57PM EDT | 2024-07-12 | 41.00 | 40.40 | 41.70 | -6.90 | -14.41% | 5 | 34 | 0.00% |
| NVDA240719P01160000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 46.55 | 46.20 | 46.90 | -2.45 | -5.00% | 158 | 579 | 0.00% |
| NVDA240726P01160000 | 2024-06-07 2:00PM EDT | 2024-07-26 | 53.50 | 50.00 | 55.55 | +53.50 | - | 1 | 1 | 0.00% |
| NVDA240816P01160000 | 2024-06-07 3:05PM EDT | 2024-08-16 | 67.00 | 65.15 | 65.80 | -4.10 | -5.77% | 28 | 153 | 0.00% |
| NVDA240920P01160000 | 2024-06-07 3:57PM EDT | 2024-09-20 | 89.95 | 89.80 | 90.60 | -5.80 | -6.06% | 49 | 202 | 0.00% |
| NVDA241018P01160000 | 2024-06-07 11:50AM EDT | 2024-10-18 | 108.46 | 99.65 | 101.05 | +0.56 | +0.52% | 16 | 92 | 0.00% |
| NVDA241115P01160000 | 2024-06-07 3:52PM EDT | 2024-11-15 | 112.00 | 111.10 | 112.35 | -9.82 | -8.06% | 1 | 154 | 0.00% |
| NVDA241220P01160000 | 2024-06-07 12:37PM EDT | 2024-12-20 | 126.85 | 125.30 | 126.50 | -8.36 | -6.18% | 7 | 108 | 0.00% |
| NVDA250117P01160000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 131.45 | 131.65 | 133.20 | -4.80 | -3.52% | 42 | 189 | 0.00% |
| NVDA250221P01160000 | 2024-06-05 1:44PM EDT | 2025-02-21 | 142.99 | 142.85 | 144.80 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250321P01160000 | 2024-06-07 2:44PM EDT | 2025-03-21 | 153.30 | 150.40 | 152.25 | -1.93 | -1.24% | 1 | 40 | 0.00% |
| NVDA250620P01160000 | 2024-06-06 12:53PM EDT | 2025-06-20 | 182.35 | 172.05 | 174.10 | 0.00 | - | 2 | 94 | 0.00% |
| NVDA250919P01160000 | 2024-06-06 9:50AM EDT | 2025-09-19 | 191.55 | 190.20 | 194.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA251219P01160000 | 2024-06-06 11:29AM EDT | 2025-12-19 | 212.65 | 207.55 | 210.25 | 0.00 | - | 3 | 28 | 0.00% |
| NVDA260116P01160000 | 2024-06-06 3:48PM EDT | 2026-01-16 | 217.00 | 211.60 | 214.05 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA260618P01160000 | 2024-06-06 9:50AM EDT | 2026-06-18 | 235.81 | 234.90 | 237.85 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA261218P01160000 | 2024-06-07 3:36PM EDT | 2026-12-18 | 260.37 | 256.70 | 259.70 | -1.38 | -0.53% | 3 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.