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
67.617,20 +383,74 (+0,57%)
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:1640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01640000 | 2024-05-31 11:32AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.37 | -0.30 | -54.55% | 528 | 1,173 | 64.75% |
| NVDA240719C01640000 | 2024-05-31 1:16PM EDT | 2024-07-19 | 1.65 | 1.79 | 2.07 | -0.57 | -25.68% | 16 | 352 | 53.55% |
| NVDA240816C01640000 | 2024-05-31 2:26PM EDT | 2024-08-16 | 4.35 | 4.00 | 5.20 | -3.20 | -42.38% | 17 | 375 | 50.54% |
| NVDA240920C01640000 | 2024-05-31 10:23AM EDT | 2024-09-20 | 12.00 | 13.15 | 14.35 | -3.19 | -21.00% | 2 | 820 | 51.66% |
| NVDA241018C01640000 | 2024-05-31 9:43AM EDT | 2024-10-18 | 18.76 | 18.80 | 19.70 | -10.84 | -36.62% | 2 | 2 | 50.37% |
| NVDA241115C01640000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 31.00 | 26.05 | 27.20 | -0.41 | -1.31% | 1 | 449 | 50.38% |
| NVDA241220C01640000 | 2024-05-31 10:08AM EDT | 2024-12-20 | 33.45 | 33.00 | 41.15 | -6.50 | -16.27% | 5 | 320 | 50.81% |
| NVDA250117C01640000 | 2024-05-31 3:33PM EDT | 2025-01-17 | 42.32 | 38.15 | 47.55 | -11.03 | -20.67% | 5 | 506 | 51.84% |
| NVDA250221C01640000 | 2024-05-30 9:57AM EDT | 2025-02-21 | 71.45 | 48.70 | 58.35 | 0.00 | - | 1 | 239 | 50.42% |
| NVDA250321C01640000 | 2024-05-30 12:52PM EDT | 2025-03-21 | 73.42 | 56.30 | 65.00 | 0.00 | - | 24 | 125 | 50.27% |
| NVDA250620C01640000 | 2024-05-29 3:31PM EDT | 2025-06-20 | 87.00 | 81.35 | 91.00 | -19.35 | -18.19% | 10 | 832 | 50.68% |
| NVDA250919C01640000 | 2024-05-30 12:40PM EDT | 2025-09-19 | 127.82 | 102.50 | 118.55 | 0.00 | - | 4 | 2 | 50.99% |
| NVDA251219C01640000 | 2024-05-31 10:24AM EDT | 2025-12-19 | 135.35 | 130.15 | 141.75 | -19.78 | -12.75% | 1 | 168 | 51.68% |
| NVDA260116C01640000 | 2024-05-31 2:39PM EDT | 2026-01-16 | 137.40 | 133.80 | 148.35 | -23.29 | -14.49% | 6 | 369 | 51.41% |
| NVDA260618C01640000 | 2024-05-30 1:37PM EDT | 2026-06-18 | 199.10 | 169.10 | 182.70 | 0.00 | - | 1 | 37 | 51.56% |
| NVDA261218C01640000 | 2024-05-31 12:15PM EDT | 2026-12-18 | 210.00 | 215.05 | 228.00 | -17.00 | -7.49% | 4 | 3,591 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 736.83 | 756.40 | 772.00 | 0.00 | - | 238 | 0 | 350.64% |
| NVDA240719P01640000 | 2024-05-30 3:32PM EDT | 2024-07-19 | 519.95 | 537.95 | 553.00 | 0.00 | - | 961 | 0 | 53.10% |
| NVDA240816P01640000 | 2024-05-30 3:43PM EDT | 2024-08-16 | 529.24 | 537.70 | 551.80 | 0.00 | - | 2 | 0 | 55.33% |
| NVDA240920P01640000 | 2024-05-15 10:28AM EDT | 2024-09-20 | 706.96 | 538.65 | 554.00 | 0.00 | - | 4 | 0 | 48.36% |
| NVDA241115P01640000 | 2024-05-28 2:46PM EDT | 2024-11-15 | 522.85 | 541.20 | 555.45 | 0.00 | - | 5 | 5 | 40.71% |
| NVDA241220P01640000 | 2024-03-13 1:13PM EDT | 2024-12-20 | 751.64 | 751.55 | 765.05 | 0.00 | - | 4 | 0 | 110.98% |
| NVDA250117P01640000 | 2024-05-13 1:47PM EDT | 2025-01-17 | 736.40 | 548.40 | 563.00 | 0.00 | - | 2 | 0 | 39.31% |
| NVDA250221P01640000 | 2024-04-29 12:24PM EDT | 2025-02-21 | 764.85 | 513.45 | 526.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 81.57% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 752.60 | 582.50 | 599.80 | 0.00 | - | 4 | 2 | 35.21% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 2026-01-16 | 749.85 | 582.00 | 601.90 | 0.00 | - | - | 1 | 34.85% |
| NVDA260618P01640000 | 2024-03-08 12:42PM EDT | 2026-06-18 | 758.20 | 766.85 | 780.45 | 0.00 | - | 12 | 12 | 60.30% |
| NVDA261218P01640000 | 2024-05-24 2:16PM EDT | 2026-12-18 | 642.15 | 614.00 | 632.00 | 0.00 | - | 16 | 23 | 33.01% |
© 2024 Yahoo. Todos os direitos reservados.