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
66.172,21 +204,22 (+0,31%)
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:1710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01710000 | 2024-06-07 11:29AM EDT | 2024-06-21 | 0.80 | 0.60 | 0.81 | -0.39 | -32.77% | 4 | 109 | 779.88% |
| NVDA240719C01710000 | 2024-06-07 10:28AM EDT | 2024-07-19 | 3.65 | 3.30 | 3.45 | -0.40 | -9.88% | 3 | 140 | 402.44% |
| NVDA240816C01710000 | 2024-06-07 11:02AM EDT | 2024-08-16 | 8.47 | 7.85 | 8.20 | -1.08 | -11.31% | 5 | 53 | 345.92% |
| NVDA240920C01710000 | 2024-06-07 3:46PM EDT | 2024-09-20 | 20.35 | 19.40 | 19.95 | -0.50 | -2.40% | 5 | 236 | 337.50% |
| NVDA241018C01710000 | 2024-06-07 9:43AM EDT | 2024-10-18 | 26.36 | 26.35 | 27.30 | -3.64 | -12.13% | 1 | 27 | 323.68% |
| NVDA241115C01710000 | 2024-06-07 3:36PM EDT | 2024-11-15 | 36.70 | 35.85 | 36.65 | +10.38 | +39.44% | 17 | 13 | 321.53% |
| NVDA241220C01710000 | 2024-06-07 2:00PM EDT | 2024-12-20 | 50.55 | 49.20 | 50.60 | +2.20 | +4.55% | 2 | 20 | 326.37% |
| NVDA250117C01710000 | 2024-06-06 12:33PM EDT | 2025-01-17 | 54.65 | 57.00 | 58.10 | 0.00 | - | 12 | 18 | 323.60% |
| NVDA250221C01710000 | 2024-05-30 10:33AM EDT | 2025-02-21 | 56.90 | 69.90 | 71.90 | 0.00 | - | 2 | 17 | 332.62% |
| NVDA250321C01710000 | 2024-06-06 2:42PM EDT | 2025-03-21 | 81.40 | 79.90 | 81.75 | 0.00 | - | 1 | 26 | 340.47% |
| NVDA250620C01710000 | 2024-06-06 12:27PM EDT | 2025-06-20 | 110.08 | 110.75 | 112.90 | 0.00 | - | 2 | 30 | 390.35% |
| NVDA251219C01710000 | 2024-06-07 3:31PM EDT | 2025-12-19 | 168.73 | 167.50 | 170.45 | +31.17 | +22.66% | 1 | 55 | 0.00% |
| NVDA260116C01710000 | 2024-06-05 1:22PM EDT | 2026-01-16 | 174.84 | 175.00 | 177.75 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA260618C01710000 | 2024-05-24 2:22PM EDT | 2026-06-18 | 142.46 | 217.20 | 220.55 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA261218C01710000 | 2024-06-07 9:38AM EDT | 2026-12-18 | 258.30 | 259.70 | 265.60 | -2.53 | -0.97% | 2 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01710000 | 2024-06-06 9:51AM EDT | 2024-06-21 | 488.75 | 498.25 | 504.30 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240920P01710000 | 2024-05-29 10:36AM EDT | 2024-09-20 | 568.70 | 503.45 | 508.55 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 580.05 | 584.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01710000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 639.06 | 586.85 | 603.45 | 0.00 | - | 54 | 58 | 0.00% |
| NVDA261218P01710000 | 2024-06-05 2:08PM EDT | 2026-12-18 | 612.54 | 606.00 | 623.70 | 0.00 | - | 10 | 59 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.