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
66.199,55 -60,29 (-0,09%)
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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01300000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 15.90 | 15.50 | 15.90 | -4.82 | -23.26% | 6,308 | 7,162 | 1,202.88% |
| NVDA240628C01300000 | 2024-06-07 3:58PM EDT | 2024-06-28 | 23.63 | 23.00 | 23.45 | -4.57 | -16.21% | 1,231 | 2,562 | 907.69% |
| NVDA240705C01300000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 28.50 | 27.60 | 28.70 | -4.75 | -14.29% | 336 | 1,183 | 775.43% |
| NVDA240712C01300000 | 2024-06-07 3:55PM EDT | 2024-07-12 | 35.11 | 34.25 | 35.15 | -4.59 | -11.56% | 1,247 | 618 | 714.99% |
| NVDA240719C01300000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 40.85 | 40.65 | 41.10 | -4.73 | -10.38% | 1,529 | 5,798 | 676.01% |
| NVDA240726C01300000 | 2024-06-07 3:52PM EDT | 2024-07-26 | 47.68 | 44.70 | 51.35 | +47.68 | - | 49 | 42 | 656.19% |
| NVDA240816C01300000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 64.15 | 63.85 | 64.55 | -4.28 | -6.25% | 1,212 | 2,896 | 610.06% |
| NVDA240920C01300000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 96.00 | 94.95 | 95.75 | -4.00 | -4.00% | 4,433 | 2,536 | 630.01% |
| NVDA241018C01300000 | 2024-06-07 3:45PM EDT | 2024-10-18 | 112.90 | 109.30 | 111.00 | -2.10 | -1.83% | 68 | 743 | 642.72% |
| NVDA241115C01300000 | 2024-06-07 2:59PM EDT | 2024-11-15 | 126.84 | 125.60 | 127.15 | -1.56 | -1.21% | 61 | 1,421 | 755.08% |
| NVDA241220C01300000 | 2024-06-07 3:59PM EDT | 2024-12-20 | 147.35 | 145.80 | 148.00 | -4.15 | -2.74% | 117 | 1,136 | 0.00% |
| NVDA250117C01300000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 156.70 | 156.95 | 158.20 | -5.18 | -3.20% | 363 | 1,844 | 0.00% |
| NVDA250221C01300000 | 2024-06-07 3:55PM EDT | 2025-02-21 | 175.68 | 173.70 | 176.50 | +2.03 | +1.17% | 29 | 449 | 0.00% |
| NVDA250321C01300000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 187.58 | 185.70 | 188.55 | -4.67 | -2.43% | 41 | 818 | 0.00% |
| NVDA250620C01300000 | 2024-06-07 3:13PM EDT | 2025-06-20 | 221.50 | 222.25 | 224.35 | -5.55 | -2.44% | 42 | 966 | 0.00% |
| NVDA250919C01300000 | 2024-06-07 2:51PM EDT | 2025-09-19 | 253.00 | 253.20 | 257.60 | -0.15 | -0.06% | 11 | 286 | 0.00% |
| NVDA251219C01300000 | 2024-06-07 3:20PM EDT | 2025-12-19 | 282.04 | 283.00 | 286.30 | -1.96 | -0.69% | 21 | 157 | 0.00% |
| NVDA260116C01300000 | 2024-06-07 3:54PM EDT | 2026-01-16 | 289.86 | 291.05 | 294.35 | -3.72 | -1.27% | 55 | 902 | 0.00% |
| NVDA260618C01300000 | 2024-06-07 3:57PM EDT | 2026-06-18 | 333.79 | 333.60 | 337.85 | +6.69 | +2.05% | 5 | 166 | 0.00% |
| NVDA261218C01300000 | 2024-06-07 1:06PM EDT | 2026-12-18 | 385.00 | 376.45 | 382.30 | +8.70 | +2.31% | 25 | 3,764 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01300000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 105.40 | 103.75 | 106.05 | -5.05 | -4.57% | 129 | 263 | 0.00% |
| NVDA240628P01300000 | 2024-06-07 1:26PM EDT | 2024-06-28 | 110.00 | 109.90 | 112.25 | -4.83 | -4.21% | 2 | 27 | 0.00% |
| NVDA240705P01300000 | 2024-06-07 10:22AM EDT | 2024-07-05 | 133.35 | 114.10 | 116.25 | +15.55 | +13.20% | 4 | 21 | 0.00% |
| NVDA240712P01300000 | 2024-06-07 3:40PM EDT | 2024-07-12 | 121.00 | 118.45 | 121.20 | -8.00 | -6.20% | 16 | 110 | 0.00% |
| NVDA240719P01300000 | 2024-06-07 3:54PM EDT | 2024-07-19 | 127.75 | 124.00 | 125.80 | -11.53 | -8.28% | 127 | 457 | 0.00% |
| NVDA240816P01300000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 142.60 | 141.00 | 144.00 | -2.42 | -1.67% | 14 | 165 | 0.00% |
| NVDA240920P01300000 | 2024-06-07 12:43PM EDT | 2024-09-20 | 171.35 | 166.25 | 168.30 | +5.30 | +3.19% | 6 | 250 | 0.00% |
| NVDA241018P01300000 | 2024-06-07 1:56PM EDT | 2024-10-18 | 176.18 | 176.20 | 178.30 | -7.01 | -3.83% | 13 | 61 | 0.00% |
| NVDA241115P01300000 | 2024-06-07 11:08AM EDT | 2024-11-15 | 201.95 | 187.15 | 190.25 | +7.80 | +4.02% | 1 | 51 | 0.00% |
| NVDA241220P01300000 | 2024-06-07 11:48AM EDT | 2024-12-20 | 213.54 | 201.00 | 204.60 | +9.19 | +4.50% | 5 | 478 | 0.00% |
| NVDA250117P01300000 | 2024-06-07 3:47PM EDT | 2025-01-17 | 209.14 | 207.60 | 211.30 | -3.06 | -1.44% | 5 | 253 | 0.00% |
| NVDA250221P01300000 | 2024-06-06 9:49AM EDT | 2025-02-21 | 217.71 | 219.10 | 221.60 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA250321P01300000 | 2024-06-06 9:48AM EDT | 2025-03-21 | 222.04 | 227.20 | 229.70 | 0.00 | - | 10 | 162 | 0.00% |
| NVDA250620P01300000 | 2024-06-05 3:25PM EDT | 2025-06-20 | 245.70 | 248.95 | 251.85 | 0.00 | - | 19 | 57 | 0.00% |
| NVDA250919P01300000 | 2024-06-06 3:56PM EDT | 2025-09-19 | 272.24 | 266.85 | 271.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA251219P01300000 | 2024-06-06 3:26PM EDT | 2025-12-19 | 294.00 | 284.45 | 288.45 | 0.00 | - | 4 | 13 | 0.00% |
| NVDA260116P01300000 | 2024-06-07 11:26AM EDT | 2026-01-16 | 300.13 | 288.45 | 291.95 | +5.16 | +1.75% | 10 | 59 | 0.00% |
| NVDA260618P01300000 | 2024-06-04 1:04PM EDT | 2026-06-18 | 336.64 | 312.05 | 315.95 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA261218P01300000 | 2024-06-07 10:24AM EDT | 2026-12-18 | 348.50 | 328.85 | 343.20 | +3.30 | +0.96% | 8 | 69 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.