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
66.231,62 +220,61 (+0,33%)
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:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01600000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 1.07 | 0.97 | 1.06 | -0.72 | -40.22% | 340 | 2,497 | 738.48% |
| NVDA240628C01600000 | 2024-06-07 3:58PM EDT | 2024-06-28 | 2.09 | 2.06 | 2.15 | -0.96 | -31.48% | 477 | 690 | 574.32% |
| NVDA240705C01600000 | 2024-06-07 3:56PM EDT | 2024-07-05 | 2.87 | 2.61 | 3.00 | -1.38 | -32.47% | 47 | 456 | 488.82% |
| NVDA240712C01600000 | 2024-06-07 3:52PM EDT | 2024-07-12 | 4.15 | 3.75 | 4.25 | -1.15 | -21.70% | 118 | 179 | 447.36% |
| NVDA240719C01600000 | 2024-06-07 3:59PM EDT | 2024-07-19 | 5.50 | 5.35 | 5.60 | -1.54 | -21.88% | 130 | 927 | 421.90% |
| NVDA240726C01600000 | 2024-06-07 3:39PM EDT | 2024-07-26 | 7.99 | 5.45 | 9.10 | +7.99 | - | 4 | - | 405.64% |
| NVDA240816C01600000 | 2024-06-07 3:57PM EDT | 2024-08-16 | 13.30 | 12.95 | 13.35 | -2.50 | -15.82% | 177 | 473 | 374.33% |
| NVDA240920C01600000 | 2024-06-07 3:57PM EDT | 2024-09-20 | 29.86 | 29.40 | 29.90 | -2.94 | -8.96% | 121 | 354 | 371.77% |
| NVDA241018C01600000 | 2024-06-07 3:56PM EDT | 2024-10-18 | 39.05 | 38.65 | 39.85 | -2.10 | -5.10% | 168 | 662 | 359.78% |
| NVDA241115C01600000 | 2024-06-07 3:51PM EDT | 2024-11-15 | 51.04 | 50.20 | 51.25 | -3.06 | -5.66% | 10 | 246 | 359.08% |
| NVDA241220C01600000 | 2024-06-07 3:51PM EDT | 2024-12-20 | 66.60 | 66.15 | 67.25 | -3.40 | -4.86% | 73 | 676 | 367.71% |
| NVDA250117C01600000 | 2024-06-07 3:56PM EDT | 2025-01-17 | 75.60 | 74.95 | 76.35 | -2.52 | -3.23% | 41 | 1,037 | 367.70% |
| NVDA250221C01600000 | 2024-06-07 9:30AM EDT | 2025-02-21 | 91.95 | 89.45 | 91.85 | +1.00 | +1.10% | 1 | 348 | 384.48% |
| NVDA250321C01600000 | 2024-06-07 3:54PM EDT | 2025-03-21 | 100.72 | 100.20 | 102.00 | +0.73 | +0.73% | 5 | 134 | 399.63% |
| NVDA250620C01600000 | 2024-06-07 3:45PM EDT | 2025-06-20 | 135.90 | 133.60 | 135.40 | +1.02 | +0.76% | 44 | 265 | 0.00% |
| NVDA250919C01600000 | 2024-06-06 10:25AM EDT | 2025-09-19 | 166.80 | 163.00 | 166.25 | 0.00 | - | 21 | 22 | 0.00% |
| NVDA251219C01600000 | 2024-06-07 3:12PM EDT | 2025-12-19 | 194.26 | 192.70 | 195.60 | +3.36 | +1.76% | 3 | 110 | 0.00% |
| NVDA260116C01600000 | 2024-06-07 3:50PM EDT | 2026-01-16 | 201.09 | 200.35 | 202.75 | -8.62 | -4.11% | 20 | 429 | 0.00% |
| NVDA260618C01600000 | 2024-06-07 11:20AM EDT | 2026-06-18 | 236.45 | 242.80 | 246.75 | -12.15 | -4.89% | 2 | 157 | 0.00% |
| NVDA261218C01600000 | 2024-06-07 3:42PM EDT | 2026-12-18 | 292.00 | 286.95 | 293.10 | +5.00 | +1.74% | 16 | 155 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01600000 | 2024-06-07 1:47PM EDT | 2024-06-21 | 387.83 | 388.30 | 394.45 | +8.73 | +2.30% | 4 | 1 | 0.00% |
| NVDA240628P01600000 | 2024-06-06 10:06AM EDT | 2024-06-28 | 392.05 | 389.95 | 393.45 | 0.00 | - | 3 | 1 | 0.00% |
| NVDA240705P01600000 | 2024-06-06 10:06AM EDT | 2024-07-05 | 387.10 | 389.60 | 394.40 | 0.00 | - | 6 | 1 | 0.00% |
| NVDA240712P01600000 | 2024-06-05 9:38AM EDT | 2024-07-12 | 415.02 | 389.50 | 395.80 | +415.02 | - | - | 0 | 0.00% |
| NVDA240719P01600000 | 2024-06-06 3:49PM EDT | 2024-07-19 | 393.90 | 391.05 | 394.35 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240816P01600000 | 2024-06-06 2:31PM EDT | 2024-08-16 | 408.68 | 393.20 | 397.45 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240920P01600000 | 2024-05-30 12:17PM EDT | 2024-09-20 | 464.30 | 401.35 | 405.75 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 2024-10-18 | 723.57 | 472.95 | 478.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01600000 | 2024-05-14 2:33PM EDT | 2024-11-15 | 685.77 | 411.00 | 418.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01600000 | 2024-06-05 1:15PM EDT | 2024-12-20 | 420.10 | 420.20 | 427.35 | 0.00 | - | 10 | 108 | 0.00% |
| NVDA250117P01600000 | 2024-06-06 10:35AM EDT | 2025-01-17 | 423.25 | 425.50 | 430.40 | 0.00 | - | 10 | 13 | 0.00% |
| NVDA250221P01600000 | 2024-03-11 2:49PM EDT | 2025-02-21 | 738.25 | 723.95 | 736.60 | 0.00 | - | 32 | 10 | 0.00% |
| NVDA250321P01600000 | 2024-05-20 11:31AM EDT | 2025-03-21 | 658.00 | 437.00 | 445.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01600000 | 2024-06-03 12:01PM EDT | 2025-06-20 | 503.90 | 455.10 | 463.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219P01600000 | 2024-06-06 9:54AM EDT | 2025-12-19 | 491.00 | 481.35 | 495.15 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA260116P01600000 | 2024-06-05 1:02PM EDT | 2026-01-16 | 493.00 | 486.15 | 497.85 | 0.00 | - | 2 | 109 | 0.00% |
| NVDA260618P01600000 | 2024-05-31 11:54AM EDT | 2026-06-18 | 582.25 | 504.85 | 520.20 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA261218P01600000 | 2024-06-06 10:01AM EDT | 2026-12-18 | 540.00 | 526.00 | 543.15 | 0.00 | - | 6 | 101 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.