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
66.279,00 +148,15 (+0,22%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00170000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3,714 | 30,197 | 77.34% |
| NVDA240628C00170000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 1,725 | 2,610 | 63.87% |
| NVDA240705C00170000 | 2024-06-14 3:42PM EDT | 2024-07-05 | 0.22 | 0.20 | 0.23 | +0.11 | +100.00% | 1,384 | 1,690 | 56.84% |
| NVDA240712C00170000 | 2024-06-14 3:51PM EDT | 2024-07-12 | 0.39 | 0.37 | 0.40 | +0.17 | +77.27% | 408 | 543 | 54.30% |
| NVDA240719C00170000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.61 | 0.58 | 0.61 | +0.27 | +79.41% | 4,480 | 9,397 | 52.83% |
| NVDA240726C00170000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 0.85 | 0.80 | 0.88 | +0.30 | +54.55% | 411 | 261 | 51.98% |
| NVDA240816C00170000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 1.74 | 1.74 | 1.80 | +0.49 | +39.20% | 1,184 | 3,827 | 51.33% |
| NVDA240920C00170000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 4.15 | 4.10 | 4.20 | +0.95 | +29.69% | 1,722 | 5,218 | 54.39% |
| NVDA241018C00170000 | 2024-06-14 3:53PM EDT | 2024-10-18 | 5.32 | 5.30 | 5.45 | +1.02 | +23.72% | 1,473 | 6,147 | 53.05% |
| NVDA241115C00170000 | 2024-06-14 3:24PM EDT | 2024-11-15 | 6.77 | 6.70 | 6.90 | +1.12 | +19.82% | 214 | 2,101 | 53.00% |
| NVDA241220C00170000 | 2024-06-14 3:50PM EDT | 2024-12-20 | 8.75 | 8.70 | 8.90 | +1.25 | +16.67% | 317 | 3,383 | 53.86% |
| NVDA250117C00170000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 9.85 | 9.85 | 9.95 | +1.50 | +17.96% | 954 | 8,475 | 53.24% |
| NVDA250221C00170000 | 2024-06-14 3:25PM EDT | 2025-02-21 | 11.60 | 11.55 | 11.80 | +1.50 | +14.85% | 14 | 1,227 | 53.76% |
| NVDA250321C00170000 | 2024-06-14 2:42PM EDT | 2025-03-21 | 12.75 | 12.85 | 13.10 | +1.30 | +11.35% | 67 | 2,363 | 53.97% |
| NVDA250620C00170000 | 2024-06-14 3:50PM EDT | 2025-06-20 | 16.80 | 16.70 | 16.95 | +1.75 | +11.63% | 1,030 | 4,244 | 54.35% |
| NVDA251219C00170000 | 2024-06-14 3:56PM EDT | 2025-12-19 | 23.59 | 23.40 | 23.75 | +2.17 | +10.13% | 84 | 1,950 | 55.00% |
| NVDA260116C00170000 | 2024-06-14 3:39PM EDT | 2026-01-16 | 24.42 | 24.25 | 24.60 | +2.07 | +9.26% | 114 | 7,004 | 54.94% |
| NVDA260618C00170000 | 2024-06-14 3:53PM EDT | 2026-06-18 | 29.31 | 29.05 | 29.50 | +2.11 | +7.76% | 112 | 1,040 | 55.38% |
| NVDA261218C00170000 | 2024-06-14 3:39PM EDT | 2026-12-18 | 34.36 | 33.95 | 34.75 | +2.86 | +9.08% | 238 | 1,962 | 55.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00170000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 38.10 | 37.65 | 38.45 | -3.30 | -7.97% | 5 | 0 | 111.91% |
| NVDA240628P00170000 | 2024-06-05 2:30PM EDT | 2024-06-28 | 48.43 | 37.75 | 38.45 | 0.00 | - | - | 0 | 76.07% |
| NVDA240705P00170000 | 2024-06-13 11:31AM EDT | 2024-07-05 | 41.90 | 37.65 | 38.35 | 0.00 | - | 5 | 0 | 57.52% |
| NVDA240712P00170000 | 2024-06-13 9:32AM EDT | 2024-07-12 | 40.78 | 37.80 | 38.55 | 0.00 | - | 1 | 0 | 55.52% |
| NVDA240719P00170000 | 2024-06-14 11:13AM EDT | 2024-07-19 | 38.75 | 37.95 | 38.50 | -5.80 | -13.02% | 4 | 0 | 48.29% |
| NVDA240816P00170000 | 2024-06-14 9:55AM EDT | 2024-08-16 | 39.50 | 38.50 | 39.00 | -3.00 | -7.06% | 4 | 105 | 42.77% |
| NVDA240920P00170000 | 2024-06-07 1:22PM EDT | 2024-09-20 | 49.29 | 39.10 | 40.50 | 0.00 | - | 30 | 170 | 44.91% |
| NVDA241018P00170000 | 2024-06-10 2:38PM EDT | 2024-10-18 | 49.20 | 40.20 | 41.30 | 0.00 | - | - | 1 | 43.54% |
| NVDA241115P00170000 | 2024-06-12 10:57AM EDT | 2024-11-15 | 46.17 | 41.00 | 42.60 | 0.00 | - | 50 | 50 | 44.62% |
| NVDA241220P00170000 | 2024-06-14 11:03AM EDT | 2024-12-20 | 43.00 | 42.40 | 43.45 | -1.74 | -3.89% | 50 | 506 | 43.13% |
| NVDA250117P00170000 | 2024-06-14 10:27AM EDT | 2025-01-17 | 43.20 | 43.50 | 44.05 | -5.12 | -10.60% | 15 | 1,631 | 42.07% |
| NVDA250321P00170000 | 2024-06-12 3:59PM EDT | 2025-03-21 | 49.00 | 44.70 | 46.45 | 0.00 | - | - | 103 | 43.10% |
| NVDA250620P00170000 | 2024-06-14 3:55PM EDT | 2025-06-20 | 47.03 | 45.50 | 53.00 | -2.13 | -4.33% | 1 | 48 | 50.63% |
| NVDA251219P00170000 | 2024-06-14 11:38AM EDT | 2025-12-19 | 51.69 | 50.75 | 51.85 | -36.32 | -41.27% | 2 | 0 | 39.62% |
| NVDA260116P00170000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 52.00 | 51.30 | 52.90 | -5.50 | -9.57% | 10 | 302 | 40.29% |
| NVDA260618P00170000 | 2024-06-05 10:02AM EDT | 2026-06-18 | 59.60 | 52.15 | 57.75 | 0.00 | - | 8 | 90 | 42.47% |
| NVDA261218P00170000 | 2024-06-14 3:55PM EDT | 2026-12-18 | 56.50 | 54.95 | 58.75 | -1.23 | -2.13% | 177 | 484 | 39.20% |
© 2024 Yahoo. Todos os direitos reservados.