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
66.048,17 +69,12 (+0,10%)
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:1250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01250000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 28.91 | 28.70 | 29.15 | -5.94 | -17.04% | 4,298 | 5,348 | 1,310.72% |
| NVDA240628C01250000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 37.85 | 37.80 | 38.65 | -6.40 | -14.46% | 1,135 | 1,534 | 1,019.60% |
| NVDA240705C01250000 | 2024-06-07 3:56PM EDT | 2024-07-05 | 44.31 | 43.40 | 44.30 | -6.34 | -12.52% | 183 | 631 | 877.21% |
| NVDA240712C01250000 | 2024-06-07 3:59PM EDT | 2024-07-12 | 51.50 | 50.60 | 51.55 | -4.72 | -8.40% | 81 | 213 | 809.36% |
| NVDA240719C01250000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 57.55 | 57.75 | 58.65 | -5.45 | -8.65% | 1,410 | 4,001 | 768.41% |
| NVDA240726C01250000 | 2024-06-07 3:52PM EDT | 2024-07-26 | 66.48 | 62.60 | 68.90 | +66.48 | - | 85 | 57 | 745.89% |
| NVDA240816C01250000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 83.00 | 82.35 | 83.30 | -6.90 | -7.68% | 1,439 | 1,771 | 699.15% |
| NVDA240920C01250000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 115.10 | 114.05 | 115.30 | -4.90 | -4.08% | 116 | 1,884 | 764.06% |
| NVDA241115C01250000 | 2024-06-07 3:18PM EDT | 2024-11-15 | 144.55 | 145.50 | 146.90 | -2.85 | -1.93% | 53 | 238 | 0.00% |
| NVDA241220C01250000 | 2024-06-07 3:53PM EDT | 2024-12-20 | 165.45 | 165.65 | 167.95 | -3.55 | -2.10% | 47 | 641 | 0.00% |
| NVDA250117C01250000 | 2024-06-07 3:49PM EDT | 2025-01-17 | 177.70 | 176.90 | 179.20 | +0.54 | +0.30% | 53 | 1,225 | 0.00% |
| NVDA250221C01250000 | 2024-06-07 3:58PM EDT | 2025-02-21 | 195.25 | 193.85 | 196.35 | +11.92 | +6.50% | 18 | 85 | 0.00% |
| NVDA250620C01250000 | 2024-06-07 2:49PM EDT | 2025-06-20 | 241.40 | 241.85 | 243.85 | -4.45 | -1.81% | 19 | 375 | 0.00% |
| NVDA251219C01250000 | 2024-06-06 12:52PM EDT | 2025-12-19 | 293.50 | 302.05 | 306.35 | 0.00 | - | 21 | 269 | 0.00% |
| NVDA260116C01250000 | 2024-06-07 1:14PM EDT | 2026-01-16 | 316.11 | 310.00 | 313.50 | +6.11 | +1.97% | 4 | 476 | 0.00% |
| NVDA260618C01250000 | 2024-06-07 2:49PM EDT | 2026-06-18 | 352.76 | 351.95 | 356.00 | -4.24 | -1.19% | 3 | 195 | 0.00% |
| NVDA261218C01250000 | 2024-06-07 3:47PM EDT | 2026-12-18 | 398.05 | 394.25 | 400.05 | -5.20 | -1.29% | 31 | 673 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01250000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 67.99 | 67.75 | 68.80 | -3.64 | -5.08% | 810 | 891 | 0.00% |
| NVDA240628P01250000 | 2024-06-07 3:54PM EDT | 2024-06-28 | 78.05 | 75.40 | 76.50 | -6.95 | -8.18% | 26 | 51 | 0.00% |
| NVDA240705P01250000 | 2024-06-07 1:36PM EDT | 2024-07-05 | 80.02 | 79.70 | 81.40 | -9.98 | -11.09% | 4 | 29 | 0.00% |
| NVDA240712P01250000 | 2024-06-07 12:13PM EDT | 2024-07-12 | 94.00 | 85.30 | 87.45 | -2.00 | -2.08% | 5 | 18 | 0.00% |
| NVDA240719P01250000 | 2024-06-07 3:21PM EDT | 2024-07-19 | 97.56 | 91.45 | 92.40 | +1.81 | +1.89% | 106 | 437 | 0.00% |
| NVDA240726P01250000 | 2024-06-07 10:20AM EDT | 2024-07-26 | 110.57 | 95.05 | 100.85 | +110.57 | - | 1 | 2 | 0.00% |
| NVDA240816P01250000 | 2024-06-07 3:32PM EDT | 2024-08-16 | 112.95 | 110.65 | 111.70 | -7.00 | -5.84% | 21 | 95 | 0.00% |
| NVDA240920P01250000 | 2024-06-07 2:28PM EDT | 2024-09-20 | 141.00 | 135.85 | 137.75 | +1.00 | +0.71% | 12 | 146 | 0.00% |
| NVDA241115P01250000 | 2024-06-07 1:01PM EDT | 2024-11-15 | 157.56 | 157.80 | 159.50 | -9.78 | -5.84% | 562 | 47 | 0.00% |
| NVDA241220P01250000 | 2024-06-07 1:13PM EDT | 2024-12-20 | 171.60 | 172.10 | 173.85 | -8.15 | -4.53% | 15 | 87 | 0.00% |
| NVDA250117P01250000 | 2024-06-07 3:47PM EDT | 2025-01-17 | 179.61 | 178.65 | 180.25 | -3.59 | -1.96% | 67 | 48 | 0.00% |
| NVDA250221P01250000 | 2024-06-05 3:10PM EDT | 2025-02-21 | 186.65 | 189.80 | 192.50 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA250620P01250000 | 2024-06-07 9:38AM EDT | 2025-06-20 | 231.50 | 219.95 | 222.25 | +5.50 | +2.43% | 1 | 183 | 0.00% |
| NVDA251219P01250000 | 2024-06-06 9:34AM EDT | 2025-12-19 | 247.05 | 255.95 | 259.10 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA260116P01250000 | 2024-06-07 1:18PM EDT | 2026-01-16 | 260.65 | 259.95 | 262.75 | -4.35 | -1.64% | 23 | 95 | 0.00% |
| NVDA260618P01250000 | 2024-05-29 12:59PM EDT | 2026-06-18 | 304.65 | 283.60 | 287.05 | 0.00 | - | 2 | 77 | 0.00% |
| NVDA261218P01250000 | 2024-06-07 10:35AM EDT | 2026-12-18 | 316.94 | 300.70 | 315.85 | +6.83 | +2.20% | 2 | 32 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.