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
66.241,92 -785,22 (-1,17%)
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:1650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01650000 | 2024-06-07 3:52PM EDT | 2024-06-21 | 0.85 | 0.73 | 0.83 | -0.74 | -46.54% | 102 | 362 | 722.66% |
| NVDA240628C01650000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 1.73 | 1.53 | 1.72 | -0.72 | -29.39% | 87 | 102 | 559.38% |
| NVDA240705C01650000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 2.25 | 2.06 | 2.43 | -0.93 | -29.25% | 47 | 78 | 477.34% |
| NVDA240712C01650000 | 2024-06-07 3:52PM EDT | 2024-07-12 | 3.60 | 3.00 | 3.40 | +3.60 | - | 6 | - | 435.57% |
| NVDA240719C01650000 | 2024-06-07 3:56PM EDT | 2024-07-19 | 4.35 | 4.20 | 4.40 | -1.06 | -19.59% | 143 | 337 | 408.30% |
| NVDA240816C01650000 | 2024-06-07 3:57PM EDT | 2024-08-16 | 10.54 | 10.20 | 10.60 | -1.96 | -15.68% | 28 | 65 | 358.34% |
| NVDA240920C01650000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 24.40 | 24.30 | 24.70 | -0.80 | -3.17% | 28 | 108 | 353.58% |
| NVDA241018C01650000 | 2024-06-07 3:53PM EDT | 2024-10-18 | 32.97 | 32.50 | 33.30 | -0.53 | -1.58% | 8 | 73 | 340.86% |
| NVDA241115C01650000 | 2024-06-06 1:00PM EDT | 2024-11-15 | 41.55 | 42.95 | 43.95 | 0.00 | - | 11 | 81 | 339.60% |
| NVDA241220C01650000 | 2024-06-06 9:43AM EDT | 2024-12-20 | 73.65 | 57.85 | 59.10 | 0.00 | - | 1 | 102 | 346.55% |
| NVDA250117C01650000 | 2024-06-07 2:13PM EDT | 2025-01-17 | 65.36 | 66.25 | 67.25 | -2.84 | -4.16% | 16 | 90 | 344.82% |
| NVDA250221C01650000 | 2024-06-07 1:58PM EDT | 2025-02-21 | 84.05 | 80.00 | 82.25 | +3.35 | +4.15% | 40 | 202 | 357.48% |
| NVDA250321C01650000 | 2024-06-07 3:33PM EDT | 2025-03-21 | 91.60 | 90.40 | 92.10 | +0.35 | +0.38% | 33 | 173 | 367.87% |
| NVDA250620C01650000 | 2024-06-07 1:10PM EDT | 2025-06-20 | 126.67 | 122.70 | 124.75 | +8.04 | +6.78% | 12 | 188 | 462.92% |
| NVDA251219C01650000 | 2024-06-07 3:16PM EDT | 2025-12-19 | 180.99 | 180.80 | 183.45 | -6.73 | -3.59% | 5 | 29 | 0.00% |
| NVDA260116C01650000 | 2024-06-06 1:14PM EDT | 2026-01-16 | 184.75 | 188.35 | 190.85 | 0.00 | - | 10 | 140 | 0.00% |
| NVDA260618C01650000 | 2024-06-07 3:55PM EDT | 2026-06-18 | 230.50 | 231.10 | 234.20 | +29.50 | +14.68% | 100 | 14 | 0.00% |
| NVDA261218C01650000 | 2024-06-07 12:25PM EDT | 2026-12-18 | 280.50 | 274.45 | 280.00 | +7.31 | +2.68% | 8 | 29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01650000 | 2024-06-05 3:09PM EDT | 2024-06-21 | 430.20 | 438.20 | 444.15 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA240628P01650000 | 2024-06-05 2:30PM EDT | 2024-06-28 | 434.75 | 437.55 | 443.40 | +434.75 | - | - | 1 | 0.00% |
| NVDA240705P01650000 | 2024-06-06 10:07AM EDT | 2024-07-05 | 436.75 | 437.45 | 444.90 | +436.75 | - | - | 1 | 0.00% |
| NVDA240719P01650000 | 2024-06-03 2:25PM EDT | 2024-07-19 | 512.30 | 440.80 | 443.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P01650000 | 2024-06-04 9:57AM EDT | 2024-08-16 | 506.82 | 441.40 | 445.60 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240920P01650000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 549.00 | 447.25 | 451.45 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 791.17 | 718.30 | 731.85 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01650000 | 2024-03-08 3:03PM EDT | 2024-11-15 | 773.49 | 763.85 | 777.10 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241220P01650000 | 2024-05-29 10:15AM EDT | 2024-12-20 | 529.56 | 462.55 | 469.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250117P01650000 | 2024-06-05 2:04PM EDT | 2025-01-17 | 465.00 | 467.25 | 473.50 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA250221P01650000 | 2024-03-08 3:20PM EDT | 2025-02-21 | 775.13 | 762.75 | 776.15 | 0.00 | - | 16 | 21 | 0.00% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 2025-03-21 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 2025-06-20 | 712.62 | 844.00 | 862.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 804.11 | 729.15 | 746.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260618P01650000 | 2024-04-05 9:38AM EDT | 2026-06-18 | 796.65 | 768.00 | 788.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01650000 | 2024-06-05 3:48PM EDT | 2026-12-18 | 565.33 | 562.05 | 579.20 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.