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
66.292,77 +158,84 (+0,24%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00165000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 247 | 3,549 | 67.97% |
| NVDA240628C00165000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.16 | 0.14 | 0.16 | +0.07 | +77.78% | 1,024 | 1,455 | 59.96% |
| NVDA240705C00165000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.30 | 0.25 | 0.30 | +0.11 | +57.89% | 1,935 | 1,410 | 53.66% |
| NVDA240712C00165000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 0.55 | 0.46 | 0.55 | +0.24 | +77.42% | 476 | 207 | 52.05% |
| NVDA240719C00165000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.82 | 0.76 | 0.84 | +0.33 | +67.35% | 1,201 | 4,020 | 51.47% |
| NVDA240726C00165000 | 2024-06-14 3:52PM EDT | 2024-07-26 | 1.15 | 1.08 | 1.16 | +0.39 | +51.32% | 410 | 306 | 51.00% |
| NVDA240816C00165000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 2.25 | 2.20 | 2.28 | +0.65 | +40.62% | 1,035 | 953 | 50.81% |
| NVDA240920C00165000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 4.85 | 4.85 | 4.95 | +1.05 | +27.63% | 239 | 1,938 | 54.15% |
| NVDA241018C00165000 | 2024-06-14 3:40PM EDT | 2024-10-18 | 6.25 | 6.15 | 6.30 | +1.19 | +23.52% | 102 | 982 | 52.90% |
| NVDA241115C00165000 | 2024-06-14 3:14PM EDT | 2024-11-15 | 7.69 | 7.70 | 7.85 | +1.64 | +27.11% | 61 | 731 | 53.03% |
| NVDA241220C00165000 | 2024-06-14 2:53PM EDT | 2024-12-20 | 9.85 | 9.80 | 9.95 | +1.35 | +15.88% | 117 | 1,305 | 53.95% |
| NVDA250117C00165000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 10.95 | 10.90 | 11.10 | +1.50 | +15.87% | 131 | 1,942 | 53.30% |
| NVDA250221C00165000 | 2024-06-14 3:33PM EDT | 2025-02-21 | 12.78 | 12.80 | 13.00 | +2.13 | +20.00% | 50 | 2,028 | 54.01% |
| NVDA250321C00165000 | 2024-06-14 11:44AM EDT | 2025-03-21 | 13.18 | 14.05 | 14.25 | +1.00 | +8.21% | 49 | 1,448 | 54.03% |
| NVDA250620C00165000 | 2024-06-14 2:59PM EDT | 2025-06-20 | 18.03 | 18.00 | 18.20 | +2.43 | +15.58% | 104 | 2,002 | 54.51% |
| NVDA251219C00165000 | 2024-06-14 2:41PM EDT | 2025-12-19 | 24.60 | 24.65 | 25.10 | +2.05 | +9.09% | 14 | 282 | 55.12% |
| NVDA260116C00165000 | 2024-06-14 3:26PM EDT | 2026-01-16 | 25.85 | 25.60 | 25.90 | +2.18 | +9.21% | 50 | 1,556 | 55.09% |
| NVDA260618C00165000 | 2024-06-14 1:35PM EDT | 2026-06-18 | 30.96 | 30.35 | 30.85 | +3.98 | +14.75% | 17 | 1,105 | 55.53% |
| NVDA261218C00165000 | 2024-06-14 3:39PM EDT | 2026-12-18 | 35.60 | 35.35 | 36.10 | +3.20 | +9.88% | 107 | 362 | 55.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00165000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 33.15 | 32.55 | 33.60 | -6.55 | -16.50% | 20 | 0 | 109.28% |
| NVDA240628P00165000 | 2024-06-14 12:29PM EDT | 2024-06-28 | 34.02 | 32.80 | 33.35 | -11.38 | -25.07% | 54 | 0 | 64.45% |
| NVDA240705P00165000 | 2024-06-13 11:35AM EDT | 2024-07-05 | 36.50 | 32.70 | 33.30 | 0.00 | - | 21 | 0 | 49.90% |
| NVDA240712P00165000 | 2024-06-12 10:36AM EDT | 2024-07-12 | 33.50 | 32.80 | 33.60 | -5.15 | -13.32% | 7 | 10 | 51.51% |
| NVDA240719P00165000 | 2024-06-14 11:49AM EDT | 2024-07-19 | 35.37 | 33.05 | 33.55 | -4.68 | -11.69% | 8 | 0 | 44.90% |
| NVDA240816P00165000 | 2024-06-04 9:57AM EDT | 2024-08-16 | 34.20 | 33.75 | 34.55 | -16.48 | -32.52% | 1 | 10 | 44.36% |
| NVDA240920P00165000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 35.97 | 35.40 | 36.30 | -18.93 | -34.48% | 9 | 10 | 45.81% |
| NVDA241018P00165000 | 2024-06-12 2:19PM EDT | 2024-10-18 | 41.03 | 36.20 | 37.10 | 0.00 | - | - | 100 | 43.90% |
| NVDA241220P00165000 | 2024-05-29 10:15AM EDT | 2024-12-20 | 52.96 | 38.20 | 39.55 | 0.00 | - | - | 10 | 43.80% |
| NVDA250117P00165000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 39.82 | 39.60 | 40.15 | -1.22 | -2.97% | 15 | 90 | 42.57% |
| NVDA250620P00165000 | 2024-05-23 2:06PM EDT | 2025-06-20 | 71.26 | 49.30 | 50.25 | 0.00 | - | 1 | 0 | 51.78% |
| NVDA251219P00165000 | 2024-05-23 11:09AM EDT | 2025-12-19 | 80.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218P00165000 | 2024-06-14 3:34PM EDT | 2026-12-18 | 53.53 | 51.70 | 54.25 | -0.46 | -0.85% | 6 | 20 | 38.34% |
© 2024 Yahoo. Todos os direitos reservados.