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
66.162,09 -82,88 (-0,13%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00125000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 7.85 | 7.80 | 7.90 | +1.90 | +31.93% | 25,902 | 56,271 | 50.88% |
| NVDA240628C00125000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 9.20 | 9.15 | 9.25 | +1.94 | +26.72% | 17,474 | 15,347 | 52.03% |
| NVDA240705C00125000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 10.05 | 9.95 | 10.15 | +1.80 | +21.82% | 7,995 | 10,896 | 50.00% |
| NVDA240712C00125000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 11.00 | 10.85 | 11.10 | +1.89 | +20.75% | 833 | 3,168 | 50.31% |
| NVDA240719C00125000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 11.80 | 11.75 | 11.90 | +1.85 | +18.59% | 15,084 | 49,953 | 50.66% |
| NVDA240726C00125000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 12.57 | 12.50 | 12.80 | +1.97 | +18.58% | 4,134 | 4,765 | 51.22% |
| NVDA240802C00125000 | 2024-06-14 3:43PM EDT | 2024-08-02 | 13.10 | 12.10 | 13.60 | +1.89 | +16.86% | 101 | 64 | 52.71% |
| NVDA240816C00125000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 14.73 | 14.60 | 14.90 | +1.83 | +14.19% | 14,751 | 30,684 | 52.04% |
| NVDA240920C00125000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 18.42 | 18.30 | 18.50 | +2.07 | +12.66% | 12,276 | 22,475 | 55.87% |
| NVDA241115C00125000 | 2024-06-14 3:04PM EDT | 2024-11-15 | 21.85 | 21.75 | 22.05 | +1.96 | +9.85% | 232 | 2,458 | 55.32% |
| NVDA241220C00125000 | 2024-06-14 3:12PM EDT | 2024-12-20 | 24.10 | 24.05 | 24.25 | +1.95 | +8.80% | 746 | 6,013 | 56.20% |
| NVDA250117C00125000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 25.40 | 25.25 | 25.60 | +2.10 | +9.01% | 3,732 | 14,029 | 55.77% |
| NVDA250221C00125000 | 2024-06-14 2:47PM EDT | 2025-02-21 | 26.98 | 27.10 | 27.60 | +1.96 | +7.83% | 18 | 1,205 | 56.41% |
| NVDA250620C00125000 | 2024-06-14 3:43PM EDT | 2025-06-20 | 32.30 | 32.35 | 32.70 | +2.10 | +6.95% | 1,254 | 4,162 | 56.90% |
| NVDA251219C00125000 | 2024-06-14 3:37PM EDT | 2025-12-19 | 39.00 | 38.70 | 39.20 | +2.46 | +6.73% | 47 | 2,758 | 57.35% |
| NVDA260116C00125000 | 2024-06-14 3:39PM EDT | 2026-01-16 | 39.82 | 39.60 | 40.15 | +2.02 | +5.34% | 1,485 | 5,459 | 57.48% |
| NVDA260618C00125000 | 2024-06-14 3:52PM EDT | 2026-06-18 | 44.40 | 44.00 | 44.75 | +2.62 | +6.27% | 25 | 1,915 | 57.83% |
| NVDA261218C00125000 | 2024-06-14 3:47PM EDT | 2026-12-18 | 48.98 | 48.65 | 49.40 | +2.32 | +4.97% | 139 | 7,340 | 58.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00125000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.75 | 0.76 | 0.79 | -0.50 | -40.00% | 95,165 | 32,603 | 46.92% |
| NVDA240628P00125000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 2.04 | 2.00 | 2.04 | -0.37 | -15.35% | 9,950 | 7,653 | 48.63% |
| NVDA240705P00125000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 2.74 | 2.65 | 2.74 | -0.32 | -10.46% | 5,156 | 5,539 | 45.97% |
| NVDA240712P00125000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 3.40 | 3.40 | 3.55 | -0.40 | -10.53% | 1,314 | 1,278 | 46.05% |
| NVDA240719P00125000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 4.20 | 4.15 | 4.25 | -0.35 | -7.69% | 19,067 | 22,599 | 45.90% |
| NVDA240726P00125000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 4.95 | 4.80 | 4.95 | -0.15 | -2.94% | 526 | 1,314 | 46.17% |
| NVDA240802P00125000 | 2024-06-14 3:42PM EDT | 2024-08-02 | 5.35 | 5.05 | 5.70 | -0.40 | -6.96% | 911 | 114 | 46.95% |
| NVDA240816P00125000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 6.56 | 6.50 | 6.60 | -0.39 | -5.61% | 1,861 | 2,080 | 45.79% |
| NVDA240920P00125000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 9.65 | 9.50 | 9.65 | -0.20 | -2.03% | 830 | 2,600 | 48.59% |
| NVDA241115P00125000 | 2024-06-14 12:56PM EDT | 2024-11-15 | 12.15 | 12.00 | 12.15 | -0.15 | -1.22% | 163 | 5,556 | 46.45% |
| NVDA241220P00125000 | 2024-06-14 3:47PM EDT | 2024-12-20 | 13.77 | 13.60 | 13.80 | -0.33 | -2.34% | 179 | 1,328 | 46.52% |
| NVDA250117P00125000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 14.55 | 14.40 | 14.55 | -0.19 | -1.29% | 1,170 | 1,456 | 45.35% |
| NVDA250221P00125000 | 2024-06-14 2:50PM EDT | 2025-02-21 | 15.83 | 15.65 | 15.95 | -0.37 | -2.28% | 135 | 284 | 45.46% |
| NVDA250620P00125000 | 2024-06-14 3:21PM EDT | 2025-06-20 | 19.20 | 19.10 | 19.35 | -0.29 | -1.49% | 1,145 | 2,224 | 44.24% |
| NVDA251219P00125000 | 2024-06-14 2:48PM EDT | 2025-12-19 | 23.45 | 23.15 | 23.50 | -0.10 | -0.42% | 17 | 1,089 | 43.05% |
| NVDA260116P00125000 | 2024-06-14 3:48PM EDT | 2026-01-16 | 23.90 | 23.70 | 23.95 | -0.10 | -0.42% | 78 | 1,229 | 42.73% |
| NVDA260618P00125000 | 2024-06-14 1:21PM EDT | 2026-06-18 | 26.45 | 26.30 | 26.70 | -0.15 | -0.56% | 21 | 795 | 41.97% |
| NVDA261218P00125000 | 2024-06-14 3:21PM EDT | 2026-12-18 | 29.18 | 29.00 | 29.45 | -0.28 | -0.95% | 98 | 451 | 41.13% |
© 2024 Yahoo. Todos os direitos reservados.