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
66.196,00 -830,21 (-1,24%)
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:1420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01420000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 3.93 | 3.80 | 3.95 | -2.52 | -39.07% | 245 | 517 | 860.74% |
| NVDA240628C01420000 | 2024-06-07 3:57PM EDT | 2024-06-28 | 7.30 | 6.90 | 7.25 | -2.68 | -26.85% | 39 | 294 | 677.17% |
| NVDA240705C01420000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 9.64 | 9.30 | 9.75 | -2.86 | -22.88% | 47 | 631 | 586.79% |
| NVDA240712C01420000 | 2024-06-07 2:15PM EDT | 2024-07-12 | 13.10 | 12.70 | 13.45 | -2.19 | -14.32% | 7 | 28 | 544.75% |
| NVDA240719C01420000 | 2024-06-07 3:56PM EDT | 2024-07-19 | 17.00 | 16.70 | 17.30 | -4.03 | -19.16% | 56 | 254 | 519.09% |
| NVDA240726C01420000 | 2024-06-07 12:20PM EDT | 2024-07-26 | 22.98 | 18.20 | 23.75 | +22.98 | - | 9 | - | 500.73% |
| NVDA240816C01420000 | 2024-06-07 3:55PM EDT | 2024-08-16 | 34.30 | 33.45 | 34.10 | -3.32 | -8.83% | 46 | 404 | 472.16% |
| NVDA240920C01420000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 60.46 | 59.70 | 60.55 | -5.54 | -8.39% | 82 | 4,121 | 476.27% |
| NVDA241018C01420000 | 2024-06-07 3:18PM EDT | 2024-10-18 | 72.00 | 72.50 | 73.90 | -2.50 | -3.36% | 7 | 156 | 465.70% |
| NVDA241115C01420000 | 2024-06-07 3:37PM EDT | 2024-11-15 | 88.80 | 87.70 | 89.25 | +6.22 | +7.53% | 2 | 53 | 476.24% |
| NVDA241220C01420000 | 2024-06-07 3:28PM EDT | 2024-12-20 | 107.79 | 106.85 | 108.55 | +0.73 | +0.68% | 4 | 173 | 513.15% |
| NVDA250117C01420000 | 2024-06-07 2:42PM EDT | 2025-01-17 | 117.27 | 117.35 | 119.00 | -6.31 | -5.11% | 41 | 214 | 544.63% |
| NVDA250221C01420000 | 2024-06-07 11:11AM EDT | 2025-02-21 | 129.00 | 133.85 | 135.80 | -15.05 | -10.45% | 2 | 58 | 0.00% |
| NVDA250321C01420000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 147.15 | 145.50 | 147.60 | -24.45 | -14.25% | 2 | 109 | 0.00% |
| NVDA250620C01420000 | 2024-06-07 11:38AM EDT | 2025-06-20 | 176.50 | 181.40 | 183.30 | -2.80 | -1.56% | 8 | 37 | 0.00% |
| NVDA250919C01420000 | 2024-06-06 1:11PM EDT | 2025-09-19 | 208.97 | 212.05 | 216.00 | 0.00 | - | 2 | 61 | 0.00% |
| NVDA251219C01420000 | 2024-05-30 11:59AM EDT | 2025-12-19 | 205.30 | 241.80 | 245.50 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA260116C01420000 | 2024-06-05 3:49PM EDT | 2026-01-16 | 257.25 | 249.90 | 252.90 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA260618C01420000 | 2024-06-06 1:18PM EDT | 2026-06-18 | 289.84 | 293.00 | 297.35 | 0.00 | - | 1 | 230 | 0.00% |
| NVDA261218C01420000 | 2024-06-07 3:48PM EDT | 2026-12-18 | 341.32 | 336.60 | 342.85 | +12.97 | +3.95% | 4 | 84 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01420000 | 2024-06-06 3:49PM EDT | 2024-06-21 | 216.00 | 212.05 | 215.45 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240628P01420000 | 2024-06-07 10:42AM EDT | 2024-06-28 | 232.40 | 214.20 | 217.60 | +232.40 | - | 2 | 4 | 0.00% |
| NVDA240705P01420000 | 2024-06-06 10:05AM EDT | 2024-07-05 | 224.28 | 214.75 | 219.15 | +224.28 | - | - | 1 | 0.00% |
| NVDA240719P01420000 | 2024-06-05 3:18PM EDT | 2024-07-19 | 212.12 | 220.70 | 223.40 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240816P01420000 | 2024-05-24 3:01PM EDT | 2024-08-16 | 366.65 | 230.95 | 234.95 | 0.00 | - | 10 | 5 | 0.00% |
| NVDA240920P01420000 | 2024-05-24 3:00PM EDT | 2024-09-20 | 370.75 | 249.80 | 253.50 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA241018P01420000 | 2024-06-03 1:32PM EDT | 2024-10-18 | 310.15 | 258.30 | 264.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241115P01420000 | 2024-03-19 9:39AM EDT | 2024-11-15 | 574.75 | 572.05 | 579.40 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA241220P01420000 | 2024-06-04 1:34PM EDT | 2024-12-20 | 320.30 | 280.10 | 286.25 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250117P01420000 | 2024-05-23 10:11AM EDT | 2025-01-17 | 401.60 | 285.65 | 292.25 | 0.00 | - | 10 | 24 | 0.00% |
| NVDA250321P01420000 | 2024-06-05 9:37AM EDT | 2025-03-21 | 321.75 | 302.55 | 311.65 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 2025-06-20 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919P01420000 | 2024-05-24 1:23PM EDT | 2025-09-19 | 430.10 | 340.05 | 351.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01420000 | 2024-05-24 11:55AM EDT | 2025-12-19 | 445.07 | 358.35 | 364.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 2026-01-16 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA261218P01420000 | 2024-06-07 9:42AM EDT | 2026-12-18 | 425.00 | 404.55 | 420.85 | +7.50 | +1.80% | 18 | 37 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.