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
66.049,70 +371,63 (+0,57%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00150000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 25,374 | 46,424 | 50.00% |
| NVDA240628C00150000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.65 | 0.63 | 0.65 | +0.30 | +85.71% | 19,447 | 27,112 | 50.68% |
| NVDA240705C00150000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.09 | 1.08 | 1.12 | +0.43 | +65.15% | 6,700 | 9,052 | 48.68% |
| NVDA240712C00150000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 1.68 | 1.62 | 1.73 | +0.58 | +52.73% | 1,909 | 3,293 | 48.80% |
| NVDA240719C00150000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.29 | 2.28 | 2.31 | +0.77 | +50.66% | 18,665 | 40,810 | 48.67% |
| NVDA240726C00150000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 2.90 | 2.90 | 2.98 | +0.85 | +41.46% | 1,929 | 1,459 | 49.34% |
| NVDA240816C00150000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 4.75 | 4.70 | 4.75 | +1.10 | +30.14% | 17,483 | 99,948 | 49.96% |
| NVDA240920C00150000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 8.28 | 8.20 | 8.30 | +1.53 | +22.67% | 33,935 | 22,878 | 54.03% |
| NVDA241018C00150000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 9.75 | 9.75 | 9.90 | +1.45 | +17.47% | 1,941 | 5,418 | 52.97% |
| NVDA241115C00150000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 11.61 | 11.50 | 11.70 | +1.51 | +14.95% | 1,636 | 9,806 | 53.24% |
| NVDA241220C00150000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 13.90 | 13.85 | 14.00 | +1.65 | +13.47% | 6,818 | 20,666 | 54.29% |
| NVDA250117C00150000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 15.15 | 15.05 | 15.20 | +1.65 | +12.22% | 4,754 | 32,205 | 53.64% |
| NVDA250221C00150000 | 2024-06-14 3:57PM EDT | 2025-02-21 | 17.08 | 17.00 | 17.25 | +1.90 | +12.52% | 1,012 | 3,417 | 54.36% |
| NVDA250321C00150000 | 2024-06-14 3:59PM EDT | 2025-03-21 | 18.55 | 18.35 | 18.65 | +2.03 | +12.29% | 596 | 10,684 | 54.56% |
| NVDA250620C00150000 | 2024-06-14 3:58PM EDT | 2025-06-20 | 22.55 | 22.50 | 22.65 | +1.85 | +8.94% | 734 | 15,756 | 55.08% |
| NVDA250919C00150000 | 2024-06-14 2:42PM EDT | 2025-09-19 | 25.84 | 25.70 | 26.55 | +1.64 | +6.78% | 30 | 1,389 | 55.37% |
| NVDA251219C00150000 | 2024-06-14 3:58PM EDT | 2025-12-19 | 29.40 | 29.15 | 29.60 | +1.91 | +6.95% | 171 | 2,505 | 55.67% |
| NVDA260116C00150000 | 2024-06-14 3:34PM EDT | 2026-01-16 | 30.20 | 30.10 | 30.50 | +2.03 | +7.21% | 401 | 15,200 | 55.73% |
| NVDA260618C00150000 | 2024-06-14 3:56PM EDT | 2026-06-18 | 35.06 | 34.80 | 35.45 | +2.06 | +6.24% | 41 | 3,188 | 56.18% |
| NVDA261218C00150000 | 2024-06-14 3:59PM EDT | 2026-12-18 | 40.45 | 39.65 | 40.45 | +2.86 | +7.61% | 1,065 | 7,846 | 56.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00150000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 18.25 | 17.70 | 18.30 | -2.25 | -10.98% | 161 | 2 | 53.91% |
| NVDA240628P00150000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 18.60 | 18.20 | 18.65 | -1.90 | -9.27% | 783 | 134 | 48.29% |
| NVDA240705P00150000 | 2024-06-14 1:30PM EDT | 2024-07-05 | 18.67 | 18.60 | 18.95 | -1.83 | -8.93% | 103 | 38 | 44.48% |
| NVDA240712P00150000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 19.35 | 18.95 | 19.40 | -1.56 | -7.46% | 50 | 46 | 44.02% |
| NVDA240719P00150000 | 2024-06-14 3:07PM EDT | 2024-07-19 | 19.74 | 19.50 | 19.90 | -1.61 | -7.54% | 191 | 2,602 | 44.12% |
| NVDA240726P00150000 | 2024-06-14 1:37PM EDT | 2024-07-26 | 19.70 | 20.10 | 20.60 | -2.05 | -9.43% | 10 | 5 | 45.73% |
| NVDA240816P00150000 | 2024-06-14 3:00PM EDT | 2024-08-16 | 21.50 | 21.25 | 21.75 | -1.25 | -5.49% | 485 | 404 | 43.97% |
| NVDA240920P00150000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 24.35 | 23.90 | 24.45 | -0.88 | -3.49% | 334 | 285 | 46.52% |
| NVDA241018P00150000 | 2024-06-14 2:51PM EDT | 2024-10-18 | 25.35 | 24.80 | 25.70 | -1.25 | -4.70% | 69 | 126 | 45.38% |
| NVDA241115P00150000 | 2024-06-14 12:43PM EDT | 2024-11-15 | 26.65 | 26.30 | 26.95 | -1.35 | -4.82% | 37 | 156 | 44.90% |
| NVDA241220P00150000 | 2024-06-14 3:57PM EDT | 2024-12-20 | 28.30 | 27.90 | 28.50 | -1.52 | -5.10% | 396 | 812 | 44.78% |
| NVDA250117P00150000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 28.85 | 28.55 | 29.20 | -0.75 | -2.53% | 1,380 | 1,596 | 43.56% |
| NVDA250221P00150000 | 2024-06-14 3:42PM EDT | 2025-02-21 | 30.32 | 29.35 | 30.55 | -1.25 | -3.96% | 28 | 8 | 43.57% |
| NVDA250321P00150000 | 2024-06-14 2:36PM EDT | 2025-03-21 | 31.25 | 30.55 | 31.35 | -0.96 | -2.98% | 279 | 83 | 43.10% |
| NVDA250620P00150000 | 2024-06-14 2:41PM EDT | 2025-06-20 | 33.85 | 33.15 | 34.90 | -0.45 | -1.31% | 54 | 274 | 44.18% |
| NVDA250919P00150000 | 2024-06-13 2:08PM EDT | 2025-09-19 | 36.60 | 34.80 | 36.20 | 0.00 | - | 31 | 31 | 41.79% |
| NVDA251219P00150000 | 2024-06-13 12:57PM EDT | 2025-12-19 | 39.15 | 37.45 | 38.05 | 0.00 | - | 1 | 43 | 41.06% |
| NVDA260116P00150000 | 2024-06-13 10:56AM EDT | 2026-01-16 | 39.25 | 37.60 | 38.50 | 0.00 | - | 4 | 1,786 | 40.74% |
| NVDA260618P00150000 | 2024-06-13 2:55PM EDT | 2026-06-18 | 41.35 | 40.20 | 41.35 | 0.00 | - | 62 | 121 | 40.07% |
| NVDA261218P00150000 | 2024-06-14 9:54AM EDT | 2026-12-18 | 43.80 | 42.80 | 44.00 | -0.50 | -1.13% | 22 | 750 | 39.05% |
© 2024 Yahoo. Todos os direitos reservados.