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
67.704,01 +358,98 (+0,53%)
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:1540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C01540000 | 2024-05-31 3:37PM EDT | 2024-06-07 | 0.12 | 0.02 | 0.11 | 0.00 | - | 157 | 22 | 82.81% |
| NVDA240614C01540000 | 2024-05-31 11:39AM EDT | 2024-06-14 | 0.53 | 0.44 | 0.58 | +0.03 | +6.00% | 23 | 30 | 72.49% |
| NVDA240621C01540000 | 2024-05-31 3:25PM EDT | 2024-06-21 | 0.65 | 0.50 | 0.63 | -0.62 | -48.82% | 44 | 177 | 59.94% |
| NVDA240719C01540000 | 2024-05-31 12:38PM EDT | 2024-07-19 | 2.67 | 3.10 | 3.45 | -1.13 | -29.74% | 32 | 130 | 50.94% |
| NVDA240816C01540000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 14.35 | 7.85 | 8.50 | 0.00 | - | 4 | 85 | 49.21% |
| NVDA240920C01540000 | 2024-05-31 3:02PM EDT | 2024-09-20 | 18.27 | 19.40 | 21.05 | -8.03 | -30.53% | 1 | 82 | 50.92% |
| NVDA241018C01540000 | 2024-05-31 2:29PM EDT | 2024-10-18 | 24.60 | 27.00 | 31.80 | -11.30 | -31.48% | 2 | 108 | 51.06% |
| NVDA241115C01540000 | 2024-05-28 1:49PM EDT | 2024-11-15 | 50.25 | 33.60 | 39.80 | 0.00 | - | 22 | 420 | 50.20% |
| NVDA241220C01540000 | 2024-05-29 10:00AM EDT | 2024-12-20 | 56.97 | 43.55 | 50.75 | 0.00 | - | 7 | 210 | 51.41% |
| NVDA250117C01540000 | 2024-05-31 11:54AM EDT | 2025-01-17 | 51.64 | 51.45 | 60.00 | -13.26 | -20.43% | 22 | 21 | 51.50% |
| NVDA250221C01540000 | 2024-05-30 9:53AM EDT | 2025-02-21 | 88.45 | 62.65 | 71.80 | 0.00 | - | 3 | 23 | 50.31% |
| NVDA250321C01540000 | 2024-05-28 12:20PM EDT | 2025-03-21 | 86.40 | 70.55 | 80.55 | 0.00 | - | 2 | 32 | 50.32% |
| NVDA250620C01540000 | 2024-05-28 10:48AM EDT | 2025-06-20 | 108.88 | 98.65 | 108.00 | 0.00 | - | 50 | 103 | 50.84% |
| NVDA251219C01540000 | 2024-05-28 9:29AM EDT | 2025-12-19 | 151.25 | 148.80 | 163.90 | 0.00 | - | 2 | 118 | 52.05% |
| NVDA260116C01540000 | 2024-05-31 11:58AM EDT | 2026-01-16 | 157.70 | 157.90 | 168.55 | -18.30 | -10.40% | 4 | 85 | 52.06% |
| NVDA260618C01540000 | 2024-05-24 1:14PM EDT | 2026-06-18 | 170.88 | 190.60 | 210.00 | 0.00 | - | 17 | 47 | 52.40% |
| NVDA261218C01540000 | 2024-05-30 11:20AM EDT | 2026-12-18 | 260.00 | 231.90 | 250.00 | 0.00 | - | 1 | 98 | 52.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P01540000 | 2024-05-29 1:34PM EDT | 2024-06-07 | 395.55 | 437.15 | 452.00 | 0.00 | - | - | 0 | 110.40% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 2024-06-21 | 642.42 | 700.00 | 715.45 | 0.00 | - | 10 | 0 | 373.63% |
| NVDA240719P01540000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 619.85 | 437.95 | 452.50 | 0.00 | - | 2 | 0 | 62.26% |
| NVDA240816P01540000 | 2024-04-16 1:03PM EDT | 2024-08-16 | 665.99 | 608.30 | 621.70 | 0.00 | - | 2 | 0 | 148.84% |
| NVDA240920P01540000 | 2024-04-16 12:57PM EDT | 2024-09-20 | 667.23 | 612.65 | 617.25 | 0.00 | - | - | 0 | 123.40% |
| NVDA241018P01540000 | 2024-05-23 2:46PM EDT | 2024-10-18 | 501.30 | 446.45 | 455.90 | 0.00 | - | 2 | 1 | 39.83% |
| NVDA241115P01540000 | 2024-03-25 12:58PM EDT | 2024-11-15 | 600.61 | 735.35 | 749.40 | 0.00 | - | 2 | 0 | 143.86% |
| NVDA241220P01540000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 656.40 | 454.25 | 470.00 | 0.00 | - | 1 | 1 | 40.98% |
| NVDA250117P01540000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 597.55 | 458.70 | 468.10 | 0.00 | - | 5 | 5 | 37.54% |
| NVDA250221P01540000 | 2024-03-13 11:12AM EDT | 2025-02-21 | 661.90 | 656.05 | 666.55 | 0.00 | - | 52 | 28 | 92.56% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 2025-03-21 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 88.78% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 2025-06-20 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 78.94% |
| NVDA251219P01540000 | 2024-05-08 11:10AM EDT | 2025-12-19 | 657.55 | 500.00 | 518.00 | 0.00 | - | - | 2 | 36.02% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 2026-01-16 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 64.58% |
| NVDA260618P01540000 | 2024-03-13 11:43AM EDT | 2026-06-18 | 690.90 | 672.05 | 692.00 | 0.00 | - | - | 2 | 58.53% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 2026-12-18 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 1 | 54.05% |
© 2024 Yahoo. Todos os direitos reservados.