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
66.084,20 -142,51 (-0,22%)
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:1560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01560000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 1.29 | 1.24 | 1.35 | -1.12 | -46.47% | 105 | 446 | 816.02% |
| NVDA240719C01560000 | 2024-06-07 1:54PM EDT | 2024-07-19 | 8.25 | 6.50 | 6.95 | +0.20 | +2.48% | 7 | 967 | 441.31% |
| NVDA240816C01560000 | 2024-06-07 1:49PM EDT | 2024-08-16 | 18.05 | 15.80 | 16.30 | -0.45 | -2.43% | 3 | 283 | 393.05% |
| NVDA240920C01560000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 34.45 | 34.35 | 35.10 | -1.40 | -3.91% | 33 | 698 | 391.22% |
| NVDA241018C01560000 | 2024-06-07 1:12PM EDT | 2024-10-18 | 48.75 | 44.25 | 45.40 | +4.45 | +10.05% | 9 | 482 | 377.70% |
| NVDA241115C01560000 | 2024-06-07 12:43PM EDT | 2024-11-15 | 57.50 | 56.75 | 58.00 | -3.45 | -5.66% | 2 | 68 | 378.52% |
| NVDA241220C01560000 | 2024-06-07 3:12PM EDT | 2024-12-20 | 74.91 | 73.45 | 74.75 | +4.06 | +5.73% | 2 | 226 | 388.99% |
| NVDA250117C01560000 | 2024-06-07 1:03PM EDT | 2025-01-17 | 86.00 | 82.75 | 84.35 | -1.25 | -1.43% | 16 | 211 | 390.83% |
| NVDA250221C01560000 | 2024-06-07 1:33PM EDT | 2025-02-21 | 102.10 | 97.80 | 99.85 | +9.10 | +9.78% | 1 | 115 | 412.29% |
| NVDA250321C01560000 | 2024-06-05 10:36AM EDT | 2025-03-21 | 106.83 | 108.75 | 110.85 | 0.00 | - | 1 | 328 | 435.85% |
| NVDA250620C01560000 | 2024-06-07 1:56PM EDT | 2025-06-20 | 147.17 | 142.90 | 144.70 | +5.67 | +4.01% | 2 | 160 | 0.00% |
| NVDA250919C01560000 | 2024-06-06 2:01PM EDT | 2025-09-19 | 172.37 | 172.50 | 176.45 | 0.00 | - | 12 | 16 | 0.00% |
| NVDA251219C01560000 | 2024-06-06 3:44PM EDT | 2025-12-19 | 203.00 | 202.60 | 205.70 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA260116C01560000 | 2024-06-06 11:44AM EDT | 2026-01-16 | 212.00 | 210.35 | 213.10 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260618C01560000 | 2024-06-07 9:53AM EDT | 2026-06-18 | 250.60 | 252.80 | 256.65 | +2.60 | +1.05% | 1 | 57 | 0.00% |
| NVDA261218C01560000 | 2024-06-06 3:16PM EDT | 2026-12-18 | 297.94 | 296.70 | 304.00 | 0.00 | - | 8 | 365 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01560000 | 2024-06-06 11:10AM EDT | 2024-06-21 | 347.55 | 349.40 | 353.10 | 0.00 | - | 8 | 3 | 0.00% |
| NVDA240719P01560000 | 2024-06-07 9:47AM EDT | 2024-07-19 | 369.95 | 351.45 | 355.65 | +4.90 | +1.34% | 5 | 4 | 0.00% |
| NVDA240816P01560000 | 2024-06-06 1:14PM EDT | 2024-08-16 | 371.41 | 355.75 | 359.45 | 0.00 | - | 3 | 1 | 0.00% |
| NVDA240920P01560000 | 2024-05-14 2:35PM EDT | 2024-09-20 | 643.75 | 365.20 | 369.95 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241018P01560000 | 2024-05-24 2:19PM EDT | 2024-10-18 | 504.00 | 370.25 | 377.50 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241115P01560000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 682.30 | 677.70 | 685.50 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA241220P01560000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 531.87 | 387.30 | 393.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01560000 | 2024-05-31 3:16PM EDT | 2025-01-17 | 487.95 | 391.65 | 398.70 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250221P01560000 | 2024-03-13 11:10AM EDT | 2025-02-21 | 679.28 | 675.25 | 686.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA250321P01560000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 657.00 | 405.40 | 414.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P01560000 | 2024-06-05 2:36PM EDT | 2025-06-20 | 423.50 | 421.50 | 432.45 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA251219P01560000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 675.70 | 451.25 | 466.50 | 0.00 | - | 8 | 4 | 0.00% |
| NVDA260116P01560000 | 2024-06-05 11:58AM EDT | 2026-01-16 | 467.30 | 455.80 | 467.55 | 0.00 | - | 4 | 74 | 0.00% |
| NVDA260618P01560000 | 2024-03-13 11:44AM EDT | 2026-06-18 | 707.73 | 690.40 | 710.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P01560000 | 2024-06-06 9:47AM EDT | 2026-12-18 | 496.98 | 496.25 | 515.20 | 0.00 | - | 100 | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.