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
66.077,05 -106,20 (-0,16%)
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:1740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01740000 | 2024-06-07 3:38PM EDT | 2024-06-21 | 0.57 | 0.47 | 0.54 | -0.31 | -35.23% | 7 | 368 | 755.86% |
| NVDA240719C01740000 | 2024-06-07 3:26PM EDT | 2024-07-19 | 3.20 | 2.94 | 3.10 | -0.20 | -5.88% | 5 | 54 | 397.56% |
| NVDA240816C01740000 | 2024-06-07 9:39AM EDT | 2024-08-16 | 7.56 | 6.90 | 7.30 | +0.13 | +1.75% | 1 | 59 | 339.48% |
| NVDA240920C01740000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 17.90 | 17.40 | 17.95 | +0.63 | +3.65% | 4 | 26 | 329.73% |
| NVDA241018C01740000 | 2024-06-07 3:56PM EDT | 2024-10-18 | 24.30 | 23.85 | 24.75 | -0.10 | -0.41% | 5 | 20 | 315.78% |
| NVDA241115C01740000 | 2024-06-07 3:39PM EDT | 2024-11-15 | 33.90 | 32.75 | 33.55 | +2.40 | +7.62% | 7 | 28 | 313.22% |
| NVDA241220C01740000 | 2024-06-06 12:44PM EDT | 2024-12-20 | 43.30 | 45.45 | 46.60 | 0.00 | - | 7 | 61 | 317.02% |
| NVDA250117C01740000 | 2024-06-06 9:49AM EDT | 2025-01-17 | 56.90 | 52.95 | 54.00 | 0.00 | - | 1 | 29 | 314.23% |
| NVDA250221C01740000 | 2024-04-17 11:34AM EDT | 2025-02-21 | 19.16 | 19.10 | 19.80 | 0.00 | - | 2 | 13 | 209.97% |
| NVDA250321C01740000 | 2024-06-06 10:48AM EDT | 2025-03-21 | 82.50 | 75.05 | 76.95 | 0.00 | - | 4 | 175 | 328.77% |
| NVDA250620C01740000 | 2024-06-07 10:40AM EDT | 2025-06-20 | 104.00 | 105.25 | 107.45 | +0.05 | +0.05% | 2 | 20 | 368.73% |
| NVDA251219C01740000 | 2024-05-28 12:13PM EDT | 2025-12-19 | 130.00 | 161.30 | 164.45 | 0.00 | - | 4 | 68 | 0.00% |
| NVDA260116C01740000 | 2024-05-24 2:55PM EDT | 2026-01-16 | 103.06 | 168.65 | 171.20 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA260618C01740000 | 2024-05-24 3:55PM EDT | 2026-06-18 | 140.36 | 210.60 | 214.05 | 0.00 | - | 49 | 98 | 0.00% |
| NVDA261218C01740000 | 2024-06-07 12:04PM EDT | 2026-12-18 | 250.06 | 254.80 | 258.80 | -8.01 | -3.10% | 2 | 256 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01740000 | 2024-06-06 9:50AM EDT | 2024-06-21 | 521.80 | 528.20 | 534.30 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240719P01740000 | 2024-06-04 2:59PM EDT | 2024-07-19 | 577.32 | 528.00 | 534.25 | 0.00 | - | 238 | 0 | 0.00% |
| NVDA240816P01740000 | 2024-06-06 1:48PM EDT | 2024-08-16 | 543.95 | 529.30 | 534.45 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240920P01740000 | 2024-03-08 1:51PM EDT | 2024-09-20 | 855.90 | 854.00 | 867.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 2024-10-18 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241115P01740000 | 2024-03-12 1:01PM EDT | 2024-11-15 | 847.55 | 828.85 | 841.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01740000 | 2024-06-06 9:45AM EDT | 2024-12-20 | 523.38 | 543.05 | 549.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250221P01740000 | 2024-03-19 12:15PM EDT | 2025-02-21 | 869.65 | 882.75 | 901.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 2025-03-21 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260618P01740000 | 2024-05-23 12:32PM EDT | 2026-06-18 | 717.22 | 610.65 | 627.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01740000 | 2024-05-29 3:15PM EDT | 2026-12-18 | 668.85 | 628.00 | 647.30 | 0.00 | - | 5 | 73 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.