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
66.120,95 +958,91 (+1,47%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00145000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.27 | +0.12 | +80.00% | 21,463 | 22,312 | 46.19% |
| NVDA240628C00145000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.16 | 1.15 | 1.17 | +0.49 | +73.13% | 13,184 | 7,228 | 49.61% |
| NVDA240705C00145000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.80 | 1.75 | 1.83 | +0.64 | +55.17% | 1,898 | 1,499 | 47.97% |
| NVDA240712C00145000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 2.56 | 2.48 | 2.62 | +0.91 | +55.15% | 452 | 2,119 | 48.46% |
| NVDA240719C00145000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | +0.95 | +40.43% | 7,790 | 11,778 | 48.69% |
| NVDA240726C00145000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 4.04 | 3.95 | 4.10 | +1.07 | +36.03% | 412 | 399 | 49.26% |
| NVDA240816C00145000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 6.04 | 5.95 | 6.10 | +1.24 | +25.83% | 4,578 | 5,783 | 50.19% |
| NVDA240920C00145000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 9.71 | 9.70 | 9.80 | +1.41 | +16.99% | 1,588 | 12,042 | 54.13% |
| NVDA241115C00145000 | 2024-06-14 3:13PM EDT | 2024-11-15 | 13.09 | 13.15 | 13.30 | +1.59 | +13.83% | 788 | 6,762 | 53.46% |
| NVDA241220C00145000 | 2024-06-14 3:48PM EDT | 2024-12-20 | 15.59 | 15.45 | 15.65 | +1.94 | +14.21% | 378 | 2,258 | 54.41% |
| NVDA250117C00145000 | 2024-06-05 1:18PM EDT | 2025-01-17 | 1,074.00 | 1,066.30 | 1,074.55 | 0.00 | - | 1 | 193 | 0.00% |
| NVDA250221C00145000 | 2024-06-14 10:56AM EDT | 2025-02-21 | 18.75 | 18.65 | 18.95 | +1.73 | +10.16% | 22 | 2,907 | 54.56% |
| NVDA250321C00145000 | 2024-06-14 2:33PM EDT | 2025-03-21 | 19.98 | 20.00 | 20.35 | +1.78 | +9.78% | 1 | 783 | 54.74% |
| NVDA250620C00145000 | 2024-06-14 3:54PM EDT | 2025-06-20 | 24.15 | 24.10 | 24.45 | +2.50 | +11.55% | 70 | 1,649 | 55.31% |
| NVDA251219C00145000 | 2024-05-28 10:20AM EDT | 2025-12-19 | 981.50 | 1,070.00 | 1,087.00 | 0.00 | - | 1 | 21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00145000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 13.35 | 12.85 | 13.40 | -2.15 | -13.87% | 154 | 18 | 46.58% |
| NVDA240628P00145000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 14.09 | 13.75 | 14.15 | -2.66 | -15.88% | 328 | 21 | 47.49% |
| NVDA240705P00145000 | 2024-06-14 1:04PM EDT | 2024-07-05 | 15.16 | 14.05 | 14.65 | -1.64 | -9.76% | 72 | 21 | 44.70% |
| NVDA240712P00145000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 15.25 | 14.85 | 15.40 | -11.51 | -43.01% | 7 | 0 | 45.57% |
| NVDA240719P00145000 | 2024-06-14 1:21PM EDT | 2024-07-19 | 15.55 | 15.40 | 15.85 | -1.95 | -11.14% | 66 | 514 | 44.19% |
| NVDA240726P00145000 | 2024-06-12 2:09PM EDT | 2024-07-26 | 21.37 | 16.10 | 16.70 | 0.00 | - | - | 6 | 45.96% |
| NVDA240816P00145000 | 2024-06-14 3:26PM EDT | 2024-08-16 | 17.90 | 17.65 | 18.00 | -1.65 | -8.44% | 24 | 155 | 44.19% |
| NVDA240920P00145000 | 2024-06-14 12:14PM EDT | 2024-09-20 | 20.95 | 20.35 | 20.95 | -0.75 | -3.46% | 1 | 124 | 46.91% |
| NVDA241115P00145000 | 2024-06-14 11:29AM EDT | 2024-11-15 | 23.75 | 22.75 | 23.65 | -5.15 | -17.82% | 1 | 1 | 45.52% |
| NVDA241220P00145000 | 2024-06-13 3:28PM EDT | 2024-12-20 | 25.15 | 24.35 | 25.25 | -0.45 | -1.76% | 20 | 12 | 45.37% |
| NVDA250117P00145000 | 2024-06-07 11:38AM EDT | 2025-01-17 | 0.05 | 0.01 | 0.31 | +0.03 | +150.00% | 6 | 1,774 | 0.00% |
| NVDA250321P00145000 | 2024-06-14 10:52AM EDT | 2025-03-21 | 28.00 | 27.30 | 28.40 | -2.00 | -6.67% | 10 | 32 | 44.14% |
| NVDA250620P00145000 | 2024-06-14 10:17AM EDT | 2025-06-20 | 30.37 | 30.20 | 32.05 | -4.33 | -12.48% | 24 | 127 | 45.24% |
| NVDA251219P00145000 | 2024-03-12 10:20AM EDT | 2025-12-19 | 1.08 | 0.84 | 1.15 | 0.00 | - | 1 | 189 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.