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
66.346,74 +172,20 (+0,26%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00120000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 12.40 | 12.15 | 12.50 | +2.21 | +21.69% | 23,130 | 159,355 | 57.67% |
| NVDA240628C00120000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 13.16 | 13.15 | 13.30 | +1.96 | +17.50% | 5,344 | 15,287 | 55.91% |
| NVDA240705C00120000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 13.80 | 13.60 | 14.00 | +2.05 | +17.45% | 1,017 | 9,239 | 52.00% |
| NVDA240712C00120000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 14.40 | 14.35 | 14.85 | +1.95 | +15.66% | 1,091 | 4,152 | 52.34% |
| NVDA240719C00120000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 15.26 | 15.15 | 15.45 | +2.21 | +16.93% | 11,379 | 84,473 | 52.22% |
| NVDA240726C00120000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 15.80 | 15.85 | 16.10 | +1.90 | +13.67% | 705 | 3,063 | 52.28% |
| NVDA240802C00120000 | 2024-06-14 3:34PM EDT | 2024-08-02 | 16.50 | 16.25 | 16.80 | +2.50 | +17.86% | 114 | 52 | 51.79% |
| NVDA240816C00120000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 17.88 | 17.80 | 18.05 | +2.13 | +13.52% | 3,937 | 42,572 | 53.15% |
| NVDA240920C00120000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 21.35 | 21.25 | 21.40 | +2.25 | +11.78% | 9,459 | 64,203 | 56.70% |
| NVDA241018C00120000 | 2024-06-14 3:51PM EDT | 2024-10-18 | 22.90 | 22.80 | 23.10 | +2.10 | +10.10% | 889 | 9,386 | 55.81% |
| NVDA241115C00120000 | 2024-06-14 3:57PM EDT | 2024-11-15 | 24.58 | 24.55 | 24.75 | +2.03 | +9.00% | 607 | 7,287 | 55.96% |
| NVDA241220C00120000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 26.81 | 26.70 | 27.00 | +2.02 | +8.15% | 2,276 | 66,153 | 56.89% |
| NVDA250117C00120000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 28.00 | 27.90 | 28.20 | +2.10 | +8.11% | 3,000 | 27,470 | 56.34% |
| NVDA250221C00120000 | 2024-06-14 3:43PM EDT | 2025-02-21 | 29.70 | 29.65 | 30.20 | +2.23 | +8.12% | 199 | 2,451 | 56.98% |
| NVDA250321C00120000 | 2024-06-14 3:58PM EDT | 2025-03-21 | 31.07 | 30.95 | 31.40 | +1.98 | +6.81% | 1,201 | 7,973 | 57.04% |
| NVDA250620C00120000 | 2024-06-14 3:59PM EDT | 2025-06-20 | 34.92 | 34.70 | 35.10 | +2.32 | +7.12% | 474 | 18,131 | 57.29% |
| NVDA250919C00120000 | 2024-06-14 2:48PM EDT | 2025-09-19 | 38.23 | 38.00 | 38.70 | +2.43 | +6.79% | 59 | 1,915 | 57.81% |
| NVDA251219C00120000 | 2024-06-14 2:41PM EDT | 2025-12-19 | 40.83 | 41.05 | 41.65 | +1.88 | +4.83% | 55 | 34,347 | 58.03% |
| NVDA260116C00120000 | 2024-06-14 3:58PM EDT | 2026-01-16 | 42.05 | 41.85 | 42.35 | +2.15 | +5.39% | 5,513 | 14,316 | 57.89% |
| NVDA260618C00120000 | 2024-06-14 1:43PM EDT | 2026-06-18 | 46.64 | 46.20 | 46.85 | +3.70 | +8.62% | 85 | 5,178 | 58.25% |
| NVDA261218C00120000 | 2024-06-14 3:55PM EDT | 2026-12-18 | 50.90 | 50.55 | 51.45 | +2.07 | +4.24% | 489 | 13,442 | 58.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00120000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.32 | -0.12 | -27.27% | 47,977 | 45,364 | 52.73% |
| NVDA240628P00120000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.99 | 0.95 | 0.99 | -0.15 | -13.16% | 15,958 | 15,634 | 50.05% |
| NVDA240705P00120000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 1.49 | 1.45 | 1.50 | -0.10 | -6.29% | 2,353 | 3,033 | 47.02% |
| NVDA240712P00120000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 2.09 | 2.01 | 2.10 | -0.12 | -5.43% | 1,282 | 2,293 | 46.53% |
| NVDA240719P00120000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.69 | 2.63 | 2.71 | -0.11 | -3.93% | 11,834 | 27,731 | 46.58% |
| NVDA240726P00120000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 3.26 | 3.20 | 3.30 | -0.14 | -4.12% | 585 | 2,884 | 46.70% |
| NVDA240802P00120000 | 2024-06-14 3:55PM EDT | 2024-08-02 | 3.80 | 2.90 | 3.80 | -0.25 | -6.17% | 269 | 72 | 46.44% |
| NVDA240816P00120000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 4.76 | 4.75 | 4.80 | -0.14 | -2.86% | 8,972 | 8,834 | 46.44% |
| NVDA240920P00120000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 7.61 | 7.50 | 7.60 | -0.09 | -1.17% | 5,141 | 18,490 | 49.06% |
| NVDA241018P00120000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 8.65 | 8.60 | 8.75 | -0.10 | -1.14% | 706 | 1,903 | 47.43% |
| NVDA241115P00120000 | 2024-06-14 3:46PM EDT | 2024-11-15 | 9.92 | 9.80 | 10.00 | -0.16 | -1.59% | 713 | 28,580 | 46.97% |
| NVDA241220P00120000 | 2024-06-14 3:58PM EDT | 2024-12-20 | 11.50 | 11.40 | 11.55 | -0.12 | -1.03% | 1,779 | 10,352 | 46.93% |
| NVDA250117P00120000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 12.27 | 12.10 | 12.30 | -0.23 | -1.84% | 3,536 | 6,475 | 45.83% |
| NVDA250221P00120000 | 2024-06-14 3:44PM EDT | 2025-02-21 | 13.55 | 13.40 | 13.65 | -0.10 | -0.73% | 638 | 2,849 | 45.93% |
| NVDA250321P00120000 | 2024-06-14 3:48PM EDT | 2025-03-21 | 14.50 | 14.25 | 14.50 | -0.18 | -1.23% | 224 | 6,919 | 45.59% |
| NVDA250620P00120000 | 2024-06-14 3:52PM EDT | 2025-06-20 | 16.85 | 16.70 | 16.95 | -0.05 | -0.30% | 269 | 2,454 | 44.68% |
| NVDA250919P00120000 | 2024-06-14 1:14PM EDT | 2025-09-19 | 18.89 | 18.75 | 19.15 | -0.31 | -1.61% | 3 | 170 | 44.12% |
| NVDA251219P00120000 | 2024-06-14 2:40PM EDT | 2025-12-19 | 20.85 | 20.75 | 21.00 | -0.10 | -0.48% | 1,268 | 1,856 | 43.48% |
| NVDA260116P00120000 | 2024-06-14 3:57PM EDT | 2026-01-16 | 21.30 | 21.20 | 21.45 | -0.10 | -0.47% | 397 | 10,420 | 43.16% |
| NVDA260618P00120000 | 2024-06-13 1:25PM EDT | 2026-06-18 | 24.48 | 23.75 | 24.15 | +0.03 | +0.12% | 1 | 334 | 42.41% |
| NVDA261218P00120000 | 2024-06-14 3:44PM EDT | 2026-12-18 | 26.70 | 26.40 | 26.85 | 0.00 | - | 98 | 2,774 | 41.55% |
© 2024 Yahoo. Todos os direitos reservados.