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
66.116,57 +647,39 (+0,99%)
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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01500000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 1.97 | 1.90 | 2.00 | -1.28 | -39.38% | 1,261 | 4,430 | 788.48% |
| NVDA240628C01500000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 3.80 | 3.60 | 3.85 | -1.75 | -31.53% | 1,519 | 2,265 | 614.31% |
| NVDA240705C01500000 | 2024-06-07 3:57PM EDT | 2024-07-05 | 5.26 | 5.00 | 5.30 | -2.19 | -29.40% | 128 | 738 | 529.57% |
| NVDA240712C01500000 | 2024-06-07 3:59PM EDT | 2024-07-12 | 7.30 | 7.15 | 7.55 | -2.13 | -22.59% | 80 | 132 | 489.48% |
| NVDA240719C01500000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 9.75 | 9.60 | 9.95 | -2.50 | -20.41% | 751 | 3,451 | 463.49% |
| NVDA240726C01500000 | 2024-06-07 1:56PM EDT | 2024-07-26 | 15.35 | 11.80 | 14.45 | +15.35 | - | 15 | - | 451.22% |
| NVDA240816C01500000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 22.05 | 21.90 | 22.20 | -3.05 | -12.15% | 1,265 | 9,084 | 419.59% |
| NVDA240920C01500000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 43.72 | 43.55 | 44.15 | -3.98 | -8.34% | 293 | 1,326 | 420.04% |
| NVDA241018C01500000 | 2024-06-07 3:49PM EDT | 2024-10-18 | 55.50 | 54.75 | 55.80 | -4.29 | -7.18% | 34 | 488 | 407.58% |
| NVDA241115C01500000 | 2024-06-07 3:52PM EDT | 2024-11-15 | 69.73 | 68.40 | 69.45 | -0.22 | -0.31% | 89 | 814 | 410.59% |
| NVDA241220C01500000 | 2024-06-07 3:56PM EDT | 2024-12-20 | 87.00 | 86.35 | 87.75 | -3.55 | -3.92% | 153 | 1,353 | 427.71% |
| NVDA250117C01500000 | 2024-06-07 3:55PM EDT | 2025-01-17 | 96.87 | 96.30 | 97.50 | -5.33 | -5.22% | 317 | 2,868 | 433.98% |
| NVDA250221C01500000 | 2024-06-07 3:30PM EDT | 2025-02-21 | 112.90 | 112.00 | 114.45 | -0.29 | -0.26% | 10 | 281 | 475.42% |
| NVDA250321C01500000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 124.67 | 123.35 | 125.20 | -5.33 | -4.10% | 52 | 974 | 535.55% |
| NVDA250620C01500000 | 2024-06-07 3:52PM EDT | 2025-06-20 | 158.00 | 158.30 | 160.35 | -5.00 | -3.07% | 43 | 1,486 | 0.00% |
| NVDA250919C01500000 | 2024-06-07 2:34PM EDT | 2025-09-19 | 188.95 | 188.75 | 192.35 | +1.14 | +0.61% | 12 | 62 | 0.00% |
| NVDA251219C01500000 | 2024-06-07 3:55PM EDT | 2025-12-19 | 218.75 | 218.35 | 221.75 | +1.18 | +0.54% | 19 | 244 | 0.00% |
| NVDA260116C01500000 | 2024-06-07 3:54PM EDT | 2026-01-16 | 226.00 | 226.05 | 228.85 | +1.42 | +0.63% | 29 | 1,364 | 0.00% |
| NVDA260618C01500000 | 2024-06-07 3:55PM EDT | 2026-06-18 | 271.05 | 269.55 | 273.85 | -5.41 | -1.96% | 6 | 326 | 0.00% |
| NVDA261218C01500000 | 2024-06-07 3:38PM EDT | 2026-12-18 | 318.00 | 313.60 | 318.50 | -2.00 | -0.63% | 24 | 742 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01500000 | 2024-06-07 3:37PM EDT | 2024-06-21 | 292.75 | 290.55 | 294.00 | -8.10 | -2.69% | 1 | 5 | 0.00% |
| NVDA240628P01500000 | 2024-06-06 10:45AM EDT | 2024-06-28 | 283.20 | 291.15 | 294.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240705P01500000 | 2024-06-06 10:09AM EDT | 2024-07-05 | 295.90 | 291.25 | 296.20 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240712P01500000 | 2024-06-07 12:32PM EDT | 2024-07-12 | 295.83 | 291.80 | 297.85 | -114.17 | -27.85% | 3 | 0 | 0.00% |
| NVDA240719P01500000 | 2024-06-07 3:19PM EDT | 2024-07-19 | 300.83 | 293.85 | 297.50 | +4.84 | +1.64% | 2 | 65 | 0.00% |
| NVDA240816P01500000 | 2024-06-06 3:11PM EDT | 2024-08-16 | 308.34 | 300.75 | 304.20 | 0.00 | - | 4 | 15 | 0.00% |
| NVDA240920P01500000 | 2024-06-06 11:48AM EDT | 2024-09-20 | 320.95 | 313.90 | 318.40 | 0.00 | - | 15 | 17 | 0.00% |
| NVDA241018P01500000 | 2024-06-07 9:46AM EDT | 2024-10-18 | 339.00 | 320.50 | 327.10 | +22.62 | +7.15% | 6 | 6 | 0.00% |
| NVDA241115P01500000 | 2024-06-03 3:06PM EDT | 2024-11-15 | 384.54 | 328.40 | 334.65 | 0.00 | - | 20 | 19 | 0.00% |
| NVDA241220P01500000 | 2024-06-07 2:15PM EDT | 2024-12-20 | 351.38 | 339.70 | 345.70 | -3.62 | -1.02% | 4 | 70 | 0.00% |
| NVDA250117P01500000 | 2024-06-07 10:07AM EDT | 2025-01-17 | 360.97 | 346.25 | 351.55 | +4.97 | +1.40% | 1 | 147 | 0.00% |
| NVDA250221P01500000 | 2024-05-15 12:49PM EDT | 2025-02-21 | 562.90 | 354.00 | 360.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01500000 | 2024-06-07 11:07AM EDT | 2025-03-21 | 380.00 | 359.95 | 367.70 | +39.22 | +11.51% | 1 | 6 | 0.00% |
| NVDA250620P01500000 | 2024-05-28 3:03PM EDT | 2025-06-20 | 427.65 | 375.85 | 388.40 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA251219P01500000 | 2024-06-06 10:37AM EDT | 2025-12-19 | 412.48 | 412.75 | 419.25 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA260116P01500000 | 2024-06-06 12:12PM EDT | 2026-01-16 | 425.02 | 415.75 | 424.60 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA260618P01500000 | 2024-06-05 10:02AM EDT | 2026-06-18 | 449.96 | 435.65 | 446.05 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA261218P01500000 | 2024-06-06 9:59AM EDT | 2026-12-18 | 475.43 | 456.40 | 473.40 | 0.00 | - | 26 | 70 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.