Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.723,94 +326,89 (+0,49%)
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:1480.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01480000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.16 | 0.12 | 0.14 | +0.01 | +6.67% | 123 | 70 | 79.10% |
| NVDA240614C01480000 | 2024-05-31 3:12PM EDT | 2024-06-14 | 0.60 | 0.69 | 0.82 | -0.14 | -18.92% | 13 | 24 | 68.56% |
| NVDA240621C01480000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 0.94 | 0.82 | 0.97 | -0.40 | -29.85% | 45 | 480 | 57.30% |
| NVDA240705C01480000 | 2024-05-31 1:21PM EDT | 2024-07-05 | 2.31 | 1.87 | 2.77 | -0.54 | -18.95% | 2 | 204 | 51.39% |
| NVDA240719C01480000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 4.56 | 4.40 | 4.90 | -0.64 | -12.31% | 8 | 595 | 49.92% |
| NVDA240816C01480000 | 2024-05-31 12:41PM EDT | 2024-08-16 | 11.09 | 8.35 | 11.55 | -0.36 | -3.14% | 6 | 396 | 48.41% |
| NVDA240920C01480000 | 2024-05-31 2:51PM EDT | 2024-09-20 | 23.75 | 25.55 | 26.40 | -3.47 | -12.75% | 4 | 703 | 50.71% |
| NVDA241018C01480000 | 2024-05-31 2:59PM EDT | 2024-10-18 | 31.40 | 32.80 | 37.75 | -15.25 | -32.69% | 13 | 51 | 50.35% |
| NVDA241115C01480000 | 2024-05-31 10:14AM EDT | 2024-11-15 | 49.05 | 42.90 | 49.00 | -6.50 | -11.70% | 2 | 392 | 50.73% |
| NVDA241220C01480000 | 2024-05-31 12:31PM EDT | 2024-12-20 | 52.67 | 57.45 | 62.40 | -19.58 | -27.10% | 4 | 54 | 51.42% |
| NVDA250117C01480000 | 2024-05-31 11:40AM EDT | 2025-01-17 | 64.20 | 63.55 | 69.60 | -5.15 | -7.43% | 13 | 1,882 | 50.45% |
| NVDA250221C01480000 | 2024-05-28 2:14PM EDT | 2025-02-21 | 95.25 | 73.10 | 79.85 | 0.00 | - | 1 | 25 | 50.05% |
| NVDA250321C01480000 | 2024-05-31 2:53PM EDT | 2025-03-21 | 82.95 | 83.50 | 88.80 | -11.85 | -12.50% | 18 | 34 | 50.35% |
| NVDA250620C01480000 | 2024-05-31 1:41PM EDT | 2025-06-20 | 112.00 | 113.30 | 119.90 | -14.65 | -11.57% | 4 | 528 | 51.26% |
| NVDA251219C01480000 | 2024-05-28 12:55PM EDT | 2025-12-19 | 188.65 | 161.20 | 175.20 | 0.00 | - | 12 | 66 | 51.94% |
| NVDA260116C01480000 | 2024-05-30 3:30PM EDT | 2026-01-16 | 172.40 | 169.70 | 183.90 | -14.88 | -7.95% | 6 | 592 | 52.26% |
| NVDA260618C01480000 | 2024-05-30 3:13PM EDT | 2026-06-18 | 232.88 | 204.00 | 221.50 | 0.00 | - | 6 | 68 | 52.36% |
| NVDA261218C01480000 | 2024-05-31 3:11PM EDT | 2026-12-18 | 249.72 | 246.00 | 264.00 | -19.40 | -7.21% | 4 | 616 | 52.99% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01480000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 560.44 | 376.85 | 391.95 | 0.00 | - | 2 | 0 | 55.81% |
| NVDA240719P01480000 | 2024-05-15 10:37AM EDT | 2024-07-19 | 542.29 | 381.95 | 387.40 | 0.00 | - | 4 | 0 | 47.35% |
| NVDA240816P01480000 | 2024-05-17 11:48AM EDT | 2024-08-16 | 547.10 | 379.55 | 393.90 | 0.00 | - | 2 | 0 | 46.99% |
| NVDA240920P01480000 | 2024-05-24 2:50PM EDT | 2024-09-20 | 428.85 | 389.45 | 400.40 | 0.00 | - | 4 | 2 | 44.39% |
| NVDA241018P01480000 | 2024-05-23 10:40AM EDT | 2024-10-18 | 440.63 | 391.95 | 401.20 | 0.00 | - | 2 | 3 | 40.25% |
| NVDA241115P01480000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 447.35 | 394.85 | 410.20 | 0.00 | - | 12 | 6 | 41.73% |
| NVDA241220P01480000 | 2024-05-29 10:52AM EDT | 2024-12-20 | 372.69 | 401.60 | 415.70 | 0.00 | - | 1 | 17 | 40.45% |
| NVDA250117P01480000 | 2024-05-31 12:55PM EDT | 2025-01-17 | 425.85 | 404.25 | 421.65 | -28.75 | -6.32% | 2 | 66 | 40.29% |
| NVDA250221P01480000 | 2024-05-23 11:01AM EDT | 2025-02-21 | 458.00 | 410.20 | 428.00 | 0.00 | - | 8 | 4 | 39.80% |
| NVDA250321P01480000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 458.37 | 414.10 | 432.00 | 0.00 | - | 3 | 5 | 39.16% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 2025-06-20 | 564.00 | 662.10 | 679.65 | 0.00 | - | 2 | 21 | 89.65% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 2025-12-19 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 63.82% |
| NVDA260116P01480000 | 2024-05-30 3:20PM EDT | 2026-01-16 | 451.60 | 458.65 | 476.00 | 0.00 | - | 1 | 53 | 36.64% |
| NVDA260618P01480000 | 2024-02-14 11:52AM EDT | 2026-06-18 | 748.40 | 638.00 | 658.00 | 0.00 | - | 2 | 0 | 60.66% |
| NVDA261218P01480000 | 2024-05-23 2:40PM EDT | 2026-12-18 | 527.40 | 494.00 | 511.30 | 0.00 | - | 2 | 195 | 34.66% |
© 2024 Yahoo. Todos os direitos reservados.