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
66.311,94 -134,75 (-0,20%)
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:1190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01190000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 55.90 | 55.65 | 56.65 | -6.50 | -10.42% | 1,377 | 2,342 | 1,675.02% |
| NVDA240628C01190000 | 2024-06-07 3:56PM EDT | 2024-06-28 | 65.68 | 64.80 | 66.15 | -5.59 | -7.84% | 417 | 313 | 1,279.00% |
| NVDA240705C01190000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 71.90 | 70.25 | 72.05 | -8.10 | -10.13% | 312 | 267 | 1,093.52% |
| NVDA240712C01190000 | 2024-06-07 3:59PM EDT | 2024-07-12 | 78.51 | 77.60 | 80.10 | -5.77 | -6.85% | 99 | 101 | 1,008.22% |
| NVDA240719C01190000 | 2024-06-07 3:57PM EDT | 2024-07-19 | 87.00 | 85.15 | 86.55 | -4.00 | -4.40% | 912 | 944 | 955.68% |
| NVDA240726C01190000 | 2024-06-07 2:34PM EDT | 2024-07-26 | 89.90 | 90.15 | 96.60 | +89.90 | - | 40 | 15 | 930.96% |
| NVDA240816C01190000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 110.50 | 109.75 | 111.35 | -0.27 | -0.24% | 705 | 337 | 901.89% |
| NVDA240920C01190000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 142.00 | 141.45 | 143.00 | +3.50 | +2.53% | 95 | 342 | 0.00% |
| NVDA241018C01190000 | 2024-06-07 3:46PM EDT | 2024-10-18 | 158.00 | 156.15 | 158.00 | -5.45 | -3.33% | 35 | 239 | 0.00% |
| NVDA241115C01190000 | 2024-06-07 3:42PM EDT | 2024-11-15 | 176.00 | 172.05 | 174.10 | +6.20 | +3.65% | 12 | 108 | 0.00% |
| NVDA241220C01190000 | 2024-06-07 3:58PM EDT | 2024-12-20 | 194.03 | 192.25 | 194.20 | +5.63 | +2.99% | 41 | 155 | 0.00% |
| NVDA250117C01190000 | 2024-06-07 3:02PM EDT | 2025-01-17 | 206.00 | 203.55 | 205.90 | +1.32 | +0.64% | 34 | 263 | 0.00% |
| NVDA250221C01190000 | 2024-06-07 2:25PM EDT | 2025-02-21 | 217.67 | 220.00 | 223.10 | -0.48 | -0.22% | 52 | 46 | 0.00% |
| NVDA250620C01190000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 268.88 | 267.35 | 269.65 | +5.88 | +2.24% | 20 | 491 | 0.00% |
| NVDA251219C01190000 | 2024-06-06 12:24PM EDT | 2025-12-19 | 324.10 | 326.45 | 330.20 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA260116C01190000 | 2024-06-07 10:06AM EDT | 2026-01-16 | 327.80 | 334.15 | 337.15 | -1.10 | -0.33% | 1 | 29 | 0.00% |
| NVDA260618C01190000 | 2024-06-07 1:19PM EDT | 2026-06-18 | 383.85 | 375.40 | 380.00 | -0.40 | -0.10% | 2 | 11 | 0.00% |
| NVDA261218C01190000 | 2024-06-07 1:22PM EDT | 2026-12-18 | 424.72 | 416.25 | 423.10 | +13.21 | +3.21% | 10 | 87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01190000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 35.33 | 34.85 | 35.60 | -3.37 | -8.71% | 1,284 | 716 | 0.00% |
| NVDA240628P01190000 | 2024-06-07 3:56PM EDT | 2024-06-28 | 43.61 | 42.90 | 43.55 | -3.81 | -8.03% | 291 | 136 | 0.00% |
| NVDA240705P01190000 | 2024-06-07 3:49PM EDT | 2024-07-05 | 48.42 | 47.25 | 48.40 | -7.53 | -13.46% | 125 | 156 | 0.00% |
| NVDA240712P01190000 | 2024-06-07 3:44PM EDT | 2024-07-12 | 53.50 | 53.10 | 54.45 | -3.55 | -6.22% | 47 | 74 | 0.00% |
| NVDA240719P01190000 | 2024-06-07 3:57PM EDT | 2024-07-19 | 59.34 | 59.10 | 60.00 | -2.76 | -4.44% | 298 | 250 | 0.00% |
| NVDA240726P01190000 | 2024-06-07 3:10PM EDT | 2024-07-26 | 67.90 | 63.25 | 70.40 | +67.90 | - | 11 | 9 | 0.00% |
| NVDA240816P01190000 | 2024-06-07 3:32PM EDT | 2024-08-16 | 80.81 | 78.75 | 79.45 | -8.14 | -9.15% | 119 | 201 | 0.00% |
| NVDA240920P01190000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 104.45 | 103.90 | 104.80 | -5.50 | -5.00% | 83 | 140 | 0.00% |
| NVDA241018P01190000 | 2024-06-07 1:39PM EDT | 2024-10-18 | 114.00 | 114.00 | 115.50 | -2.37 | -2.04% | 35 | 118 | 0.00% |
| NVDA241115P01190000 | 2024-06-07 9:30AM EDT | 2024-11-15 | 130.95 | 125.50 | 126.95 | +6.60 | +5.31% | 1 | 34 | 0.00% |
| NVDA241220P01190000 | 2024-06-07 3:59PM EDT | 2024-12-20 | 140.69 | 139.85 | 141.30 | -9.81 | -6.52% | 19 | 60 | 0.00% |
| NVDA250117P01190000 | 2024-06-07 3:51PM EDT | 2025-01-17 | 147.18 | 146.25 | 148.05 | -8.37 | -5.38% | 25 | 168 | 0.00% |
| NVDA250221P01190000 | 2024-06-05 9:56AM EDT | 2025-02-21 | 164.75 | 157.70 | 159.85 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250620P01190000 | 2024-06-07 11:48AM EDT | 2025-06-20 | 197.40 | 187.50 | 189.75 | +0.45 | +0.23% | 3 | 48 | 0.00% |
| NVDA251219P01190000 | 2024-06-05 12:24PM EDT | 2025-12-19 | 227.38 | 223.15 | 225.75 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA260116P01190000 | 2024-06-06 9:47AM EDT | 2026-01-16 | 223.49 | 227.15 | 229.85 | 0.00 | - | 28 | 60 | 0.00% |
| NVDA260618P01190000 | 2024-06-05 2:03PM EDT | 2026-06-18 | 250.45 | 250.55 | 254.00 | 0.00 | - | 12 | 37 | 0.00% |
| NVDA261218P01190000 | 2024-06-07 1:25PM EDT | 2026-12-18 | 272.80 | 272.40 | 277.25 | -7.20 | -2.57% | 14 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.