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
66.214,43 +754,79 (+1,15%)
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:1680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01680000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 0.62 | 0.43 | 0.91 | -0.58 | -48.33% | 189 | 178 | 714.06% |
| NVDA240719C01680000 | 2024-06-07 3:42PM EDT | 2024-07-19 | 4.07 | 3.70 | 3.90 | -0.56 | -12.10% | 8 | 179 | 402.15% |
| NVDA240816C01680000 | 2024-06-07 12:49PM EDT | 2024-08-16 | 9.70 | 8.95 | 9.35 | -0.80 | -7.62% | 3 | 45 | 350.61% |
| NVDA240920C01680000 | 2024-06-07 3:49PM EDT | 2024-09-20 | 22.33 | 21.65 | 22.15 | -1.41 | -5.94% | 27 | 126 | 344.09% |
| NVDA241018C01680000 | 2024-06-06 2:46PM EDT | 2024-10-18 | 31.40 | 29.10 | 30.15 | 0.00 | - | 5 | 47 | 330.96% |
| NVDA241115C01680000 | 2024-06-06 11:37AM EDT | 2024-11-15 | 41.25 | 39.10 | 40.05 | 0.00 | - | 1 | 35 | 329.28% |
| NVDA241220C01680000 | 2024-06-07 3:47PM EDT | 2024-12-20 | 54.87 | 53.30 | 54.65 | +0.87 | +1.61% | 2 | 35 | 335.40% |
| NVDA250117C01680000 | 2024-06-06 10:12AM EDT | 2025-01-17 | 66.00 | 61.40 | 62.50 | 0.00 | - | 1 | 84 | 333.18% |
| NVDA250221C01680000 | 2024-06-04 3:41PM EDT | 2025-02-21 | 62.45 | 74.80 | 77.10 | 0.00 | - | 14 | 26 | 344.22% |
| NVDA250321C01680000 | 2024-06-05 9:33AM EDT | 2025-03-21 | 76.95 | 84.95 | 86.75 | 0.00 | - | 1 | 41 | 352.81% |
| NVDA250620C01680000 | 2024-06-07 1:08PM EDT | 2025-06-20 | 120.65 | 116.50 | 118.70 | +6.95 | +6.11% | 10 | 26 | 418.64% |
| NVDA250919C01680000 | 2024-06-06 1:46PM EDT | 2025-09-19 | 145.16 | 144.70 | 148.60 | +145.16 | - | - | 27 | 0.00% |
| NVDA251219C01680000 | 2024-06-07 3:16PM EDT | 2025-12-19 | 174.27 | 173.90 | 176.90 | -0.55 | -0.31% | 1 | 27 | 0.00% |
| NVDA260116C01680000 | 2024-06-03 2:30PM EDT | 2026-01-16 | 149.58 | 181.50 | 183.90 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA260618C01680000 | 2024-06-06 11:27AM EDT | 2026-06-18 | 224.02 | 224.05 | 227.30 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA261218C01680000 | 2024-06-05 11:08AM EDT | 2026-12-18 | 262.92 | 266.80 | 272.55 | 0.00 | - | 4 | 95 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01680000 | 2024-06-06 9:48AM EDT | 2024-06-21 | 460.60 | 468.20 | 474.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01680000 | 2024-06-05 9:34AM EDT | 2024-07-19 | 500.46 | 469.60 | 474.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240816P01680000 | 2024-06-06 2:44PM EDT | 2024-08-16 | 479.60 | 470.25 | 475.15 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA240920P01680000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 762.32 | 461.75 | 464.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01680000 | 2024-05-23 2:42PM EDT | 2024-11-15 | 636.77 | 483.00 | 488.75 | 0.00 | - | - | 12 | 0.00% |
| NVDA241220P01680000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 648.99 | 488.60 | 496.20 | 0.00 | - | 66 | 32 | 0.00% |
| NVDA250117P01680000 | 2024-05-31 11:54AM EDT | 2025-01-17 | 598.82 | 491.85 | 499.50 | 0.00 | - | 1 | 116 | 0.00% |
| NVDA250221P01680000 | 2024-05-23 11:01AM EDT | 2025-02-21 | 641.90 | 498.60 | 506.25 | 0.00 | - | 16 | 8 | 0.00% |
| NVDA250321P01680000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 639.07 | 503.40 | 511.10 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 0.00% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 2025-12-19 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA260116P01680000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 656.94 | 546.35 | 557.50 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.