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
66.099,32 -102,52 (-0,15%)
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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01450000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 3.05 | 2.85 | 3.05 | -1.55 | -33.70% | 556 | 2,054 | 895.75% |
| NVDA240628C01450000 | 2024-06-07 3:50PM EDT | 2024-06-28 | 5.87 | 5.30 | 5.50 | -2.13 | -26.63% | 139 | 510 | 672.41% |
| NVDA240705C01450000 | 2024-06-07 3:50PM EDT | 2024-07-05 | 7.90 | 7.15 | 7.65 | -2.35 | -22.93% | 18 | 111 | 574.71% |
| NVDA240712C01450000 | 2024-06-07 3:40PM EDT | 2024-07-12 | 11.20 | 10.10 | 10.75 | -2.70 | -19.42% | 9 | 34 | 530.32% |
| NVDA240719C01450000 | 2024-06-07 3:56PM EDT | 2024-07-19 | 13.65 | 13.50 | 13.80 | -3.55 | -20.64% | 189 | 648 | 501.90% |
| NVDA240726C01450000 | 2024-06-07 3:59PM EDT | 2024-07-26 | 17.50 | 15.00 | 20.60 | +17.50 | - | 4 | - | 487.63% |
| NVDA240816C01450000 | 2024-06-07 3:56PM EDT | 2024-08-16 | 28.80 | 28.40 | 29.10 | -3.38 | -10.50% | 179 | 288 | 453.76% |
| NVDA240920C01450000 | 2024-06-07 3:54PM EDT | 2024-09-20 | 53.00 | 53.10 | 53.75 | -3.00 | -5.36% | 135 | 1,117 | 455.04% |
| NVDA241115C01450000 | 2024-06-07 3:30PM EDT | 2024-11-15 | 80.69 | 79.95 | 80.95 | -0.84 | -1.03% | 30 | 642 | 448.83% |
| NVDA241220C01450000 | 2024-06-07 3:56PM EDT | 2024-12-20 | 100.10 | 98.75 | 99.95 | +0.02 | +0.02% | 5 | 197 | 474.96% |
| NVDA250221C01450000 | 2024-06-06 1:02PM EDT | 2025-02-21 | 123.18 | 125.30 | 127.70 | 0.00 | - | 8 | 284 | 595.63% |
| NVDA250321C01450000 | 2024-06-07 3:59PM EDT | 2025-03-21 | 138.40 | 137.00 | 138.65 | +0.40 | +0.29% | 5 | 72 | 0.00% |
| NVDA250620C01450000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 173.37 | 172.45 | 174.55 | -5.76 | -3.22% | 1 | 152 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01450000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 242.91 | 240.85 | 244.50 | +13.76 | +6.00% | 11 | 3 | 0.00% |
| NVDA240628P01450000 | 2024-06-05 10:38AM EDT | 2024-06-28 | 252.89 | 242.50 | 246.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240705P01450000 | 2024-06-05 9:48AM EDT | 2024-07-05 | 263.90 | 243.15 | 247.90 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240712P01450000 | 2024-06-05 9:38AM EDT | 2024-07-12 | 267.62 | 245.05 | 250.10 | +267.62 | - | - | 0 | 0.00% |
| NVDA240719P01450000 | 2024-06-05 3:07PM EDT | 2024-07-19 | 240.12 | 247.35 | 250.55 | 0.00 | - | 33 | 29 | 0.00% |
| NVDA240816P01450000 | 2024-06-06 10:45AM EDT | 2024-08-16 | 251.35 | 256.65 | 260.35 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240920P01450000 | 2024-06-06 10:35AM EDT | 2024-09-20 | 273.10 | 273.05 | 277.25 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA241115P01450000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 638.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01450000 | 2024-06-07 11:04AM EDT | 2024-12-20 | 320.65 | 302.00 | 308.10 | -274.79 | -46.15% | 1 | 0 | 0.00% |
| NVDA250221P01450000 | 2024-03-07 2:29PM EDT | 2025-02-21 | 551.70 | 572.70 | 582.75 | 0.00 | - | - | 22 | 0.00% |
| NVDA250321P01450000 | 2024-05-20 10:24AM EDT | 2025-03-21 | 515.77 | 323.65 | 332.10 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 2025-06-20 | 550.25 | 680.00 | 698.00 | 0.00 | - | 4 | 12 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.