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
66.244,88 +386,97 (+0,59%)
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:1580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01580000 | 2024-06-07 3:58PM EDT | 2024-06-21 | 1.14 | 1.09 | 1.20 | -0.90 | -44.12% | 87 | 214 | 746.68% |
| NVDA240719C01580000 | 2024-06-07 3:09PM EDT | 2024-07-19 | 6.73 | 5.85 | 6.20 | -1.77 | -20.82% | 11 | 335 | 427.73% |
| NVDA240816C01580000 | 2024-06-07 2:27PM EDT | 2024-08-16 | 15.20 | 14.25 | 14.75 | -1.20 | -7.32% | 25 | 98 | 381.71% |
| NVDA240920C01580000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 31.90 | 31.75 | 32.30 | -1.25 | -3.77% | 50 | 151 | 379.96% |
| NVDA241018C01580000 | 2024-06-07 3:40PM EDT | 2024-10-18 | 42.65 | 41.45 | 42.35 | -3.10 | -6.78% | 7 | 377 | 367.57% |
| NVDA241115C01580000 | 2024-06-06 9:54AM EDT | 2024-11-15 | 55.50 | 53.75 | 54.65 | 0.00 | - | 1 | 158 | 368.59% |
| NVDA241220C01580000 | 2024-06-07 3:12PM EDT | 2024-12-20 | 71.05 | 69.75 | 71.00 | +2.15 | +3.12% | 3 | 69 | 377.61% |
| NVDA250117C01580000 | 2024-06-06 3:58PM EDT | 2025-01-17 | 83.25 | 78.75 | 80.25 | 0.00 | - | 2 | 129 | 378.26% |
| NVDA250221C01580000 | 2024-05-30 3:22PM EDT | 2025-02-21 | 71.15 | 93.45 | 95.50 | 0.00 | - | 2 | 125 | 396.54% |
| NVDA250321C01580000 | 2024-06-07 1:21PM EDT | 2025-03-21 | 110.00 | 104.50 | 106.35 | +1.07 | +0.98% | 1 | 32 | 416.10% |
| NVDA250620C01580000 | 2024-06-07 1:05PM EDT | 2025-06-20 | 142.85 | 138.10 | 140.40 | +4.85 | +3.51% | 1 | 76 | 0.00% |
| NVDA250919C01580000 | 2024-06-05 11:15AM EDT | 2025-09-19 | 165.28 | 168.15 | 171.40 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA251219C01580000 | 2024-06-05 1:12PM EDT | 2025-12-19 | 198.10 | 197.50 | 200.60 | 0.00 | - | 4 | 12 | 0.00% |
| NVDA260116C01580000 | 2024-06-06 1:13PM EDT | 2026-01-16 | 202.00 | 205.25 | 208.05 | 0.00 | - | 1 | 192 | 0.00% |
| NVDA260618C01580000 | 2024-06-07 9:32AM EDT | 2026-06-18 | 241.05 | 247.60 | 252.15 | +33.61 | +16.20% | 1 | 18 | 0.00% |
| NVDA261218C01580000 | 2024-06-06 11:48AM EDT | 2026-12-18 | 294.32 | 291.30 | 298.30 | 0.00 | - | 8 | 42 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01580000 | 2024-06-06 10:06AM EDT | 2024-06-21 | 367.60 | 368.50 | 373.85 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA240719P01580000 | 2024-06-07 1:01PM EDT | 2024-07-19 | 369.45 | 371.35 | 375.05 | -304.14 | -45.15% | 39 | 0 | 0.00% |
| NVDA240816P01580000 | 2024-06-04 12:28PM EDT | 2024-08-16 | 433.07 | 373.80 | 378.65 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA240920P01580000 | 2024-03-18 11:08AM EDT | 2024-09-20 | 690.69 | 736.70 | 744.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 700.83 | 441.65 | 448.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01580000 | 2024-03-07 2:45PM EDT | 2024-11-15 | 667.55 | 694.00 | 708.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220P01580000 | 2024-03-25 9:39AM EDT | 2024-12-20 | 650.99 | 733.95 | 745.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 2025-01-17 | 697.72 | 679.55 | 685.90 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250221P01580000 | 2024-05-07 11:35AM EDT | 2025-02-21 | 678.60 | 416.60 | 424.60 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 2025-03-21 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250620P01580000 | 2024-05-31 11:57AM EDT | 2025-06-20 | 525.25 | 436.10 | 448.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 2025-12-19 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA260116P01580000 | 2024-05-09 10:18AM EDT | 2026-01-16 | 710.05 | 470.10 | 483.20 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA260618P01580000 | 2024-03-13 12:24PM EDT | 2026-06-18 | 721.08 | 709.20 | 728.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA261218P01580000 | 2024-06-06 9:47AM EDT | 2026-12-18 | 510.82 | 512.05 | 528.80 | 0.00 | - | 100 | 12 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.