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
66.180,30 -58,19 (-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:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01320000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 12.29 | 11.85 | 12.35 | -5.11 | -29.37% | 614 | 1,600 | 1,134.86% |
| NVDA240628C01320000 | 2024-06-07 3:58PM EDT | 2024-06-28 | 19.25 | 18.60 | 19.20 | -5.00 | -20.62% | 41 | 155 | 860.38% |
| NVDA240705C01320000 | 2024-06-07 3:33PM EDT | 2024-07-05 | 24.31 | 22.95 | 24.00 | -4.55 | -15.77% | 20 | 318 | 736.65% |
| NVDA240712C01320000 | 2024-06-07 2:45PM EDT | 2024-07-12 | 30.70 | 28.85 | 29.60 | -2.75 | -8.22% | 9 | 79 | 677.56% |
| NVDA240719C01320000 | 2024-06-07 3:57PM EDT | 2024-07-19 | 35.55 | 35.10 | 35.90 | -4.55 | -11.35% | 104 | 480 | 644.23% |
| NVDA240726C01320000 | 2024-06-07 2:22PM EDT | 2024-07-26 | 40.05 | 38.75 | 45.60 | +40.05 | - | 11 | 7 | 624.82% |
| NVDA240816C01320000 | 2024-06-07 3:00PM EDT | 2024-08-16 | 57.70 | 57.25 | 58.35 | -4.31 | -6.95% | 84 | 1,542 | 580.72% |
| NVDA240920C01320000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 88.87 | 88.00 | 88.95 | -4.70 | -5.02% | 112 | 4,282 | 594.70% |
| NVDA241018C01320000 | 2024-06-07 3:27PM EDT | 2024-10-18 | 102.85 | 102.45 | 104.20 | -1.89 | -1.80% | 49 | 185 | 598.99% |
| NVDA241115C01320000 | 2024-06-07 11:45AM EDT | 2024-11-15 | 113.65 | 118.40 | 120.10 | -7.10 | -5.88% | 3 | 95 | 655.41% |
| NVDA241220C01320000 | 2024-06-07 9:42AM EDT | 2024-12-20 | 132.14 | 138.75 | 140.35 | -3.41 | -2.52% | 3 | 177 | 0.00% |
| NVDA250117C01320000 | 2024-06-07 2:21PM EDT | 2025-01-17 | 147.70 | 149.55 | 151.05 | -0.35 | -0.24% | 9 | 316 | 0.00% |
| NVDA250221C01320000 | 2024-06-07 12:10PM EDT | 2025-02-21 | 162.70 | 166.05 | 169.35 | -13.41 | -7.61% | 8 | 29 | 0.00% |
| NVDA250321C01320000 | 2024-06-07 3:56PM EDT | 2025-03-21 | 179.45 | 177.95 | 181.30 | -10.44 | -5.50% | 3 | 75 | 0.00% |
| NVDA250620C01320000 | 2024-06-07 10:23AM EDT | 2025-06-20 | 206.75 | 214.70 | 217.00 | -7.31 | -3.41% | 2 | 201 | 0.00% |
| NVDA250919C01320000 | 2024-06-05 10:44AM EDT | 2025-09-19 | 241.13 | 245.70 | 250.55 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA251219C01320000 | 2024-06-07 12:05PM EDT | 2025-12-19 | 269.29 | 275.45 | 279.90 | -14.81 | -5.21% | 1 | 89 | 0.00% |
| NVDA260116C01320000 | 2024-06-06 11:57AM EDT | 2026-01-16 | 284.00 | 283.50 | 286.45 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA260618C01320000 | 2024-06-06 11:00AM EDT | 2026-06-18 | 330.00 | 326.20 | 330.85 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA261218C01320000 | 2024-06-07 2:37PM EDT | 2026-12-18 | 371.45 | 369.00 | 375.60 | -3.86 | -1.03% | 3 | 186 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01320000 | 2024-06-07 10:48AM EDT | 2024-06-21 | 138.85 | 119.75 | 122.95 | +10.04 | +7.79% | 1 | 216 | 0.00% |
| NVDA240628P01320000 | 2024-06-05 3:55PM EDT | 2024-06-28 | 118.00 | 125.50 | 128.30 | +118.00 | - | - | 3 | 0.00% |
| NVDA240705P01320000 | 2024-06-05 3:59PM EDT | 2024-07-05 | 122.85 | 128.60 | 133.65 | +122.85 | - | - | 1 | 0.00% |
| NVDA240712P01320000 | 2024-06-06 10:02AM EDT | 2024-07-12 | 140.00 | 133.40 | 138.20 | +140.00 | - | - | 1 | 0.00% |
| NVDA240719P01320000 | 2024-06-07 11:10AM EDT | 2024-07-19 | 157.23 | 138.35 | 140.65 | +22.23 | +16.47% | 3 | 111 | 0.00% |
| NVDA240816P01320000 | 2024-06-07 1:15PM EDT | 2024-08-16 | 154.80 | 154.55 | 158.10 | -3.94 | -2.48% | 19 | 34 | 0.00% |
| NVDA240920P01320000 | 2024-06-06 3:22PM EDT | 2024-09-20 | 189.07 | 178.40 | 181.50 | 0.00 | - | 1 | 442 | 0.00% |
| NVDA241018P01320000 | 2024-06-06 9:57AM EDT | 2024-10-18 | 200.00 | 188.20 | 193.30 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA241115P01320000 | 2024-06-06 11:31AM EDT | 2024-11-15 | 206.00 | 199.75 | 204.10 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA241220P01320000 | 2024-06-06 3:38PM EDT | 2024-12-20 | 220.00 | 213.60 | 216.45 | 0.00 | - | 13 | 19 | 0.00% |
| NVDA250117P01320000 | 2024-06-07 12:12PM EDT | 2025-01-17 | 228.20 | 219.85 | 223.65 | -4.58 | -1.97% | 2 | 37 | 0.00% |
| NVDA250221P01320000 | 2024-06-05 3:14PM EDT | 2025-02-21 | 226.75 | 231.05 | 234.10 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250620P01320000 | 2024-06-06 3:21PM EDT | 2025-06-20 | 269.10 | 261.05 | 263.80 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA250919P01320000 | 2024-06-07 10:40AM EDT | 2025-09-19 | 290.80 | 278.55 | 283.15 | -53.78 | -15.61% | 1 | 30 | 0.00% |
| NVDA251219P01320000 | 2024-06-04 3:46PM EDT | 2025-12-19 | 317.70 | 296.35 | 300.25 | 0.00 | - | 8 | 10 | 0.00% |
| NVDA260116P01320000 | 2024-05-28 2:22PM EDT | 2026-01-16 | 331.27 | 300.35 | 304.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01320000 | 2024-06-03 10:34AM EDT | 2026-06-18 | 352.71 | 323.65 | 328.25 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA261218P01320000 | 2024-06-03 10:15AM EDT | 2026-12-18 | 373.72 | 340.70 | 354.15 | 0.00 | - | 1 | 25 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.