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
66.095,68 -141,66 (-0,21%)
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:1750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01750000 | 2024-06-07 3:58PM EDT | 2024-06-21 | 0.53 | 0.22 | 0.52 | -0.47 | -47.00% | 65 | 851 | 733.20% |
| NVDA240628C01750000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 1.18 | 0.96 | 1.18 | -0.68 | -36.56% | 34 | 88 | 560.06% |
| NVDA240705C01750000 | 2024-06-07 3:52PM EDT | 2024-07-05 | 1.64 | 1.35 | 1.69 | -0.76 | -31.67% | 20 | 62 | 471.83% |
| NVDA240712C01750000 | 2024-06-07 3:44PM EDT | 2024-07-12 | 2.46 | 1.97 | 2.37 | +2.46 | - | 10 | - | 425.98% |
| NVDA240719C01750000 | 2024-06-07 2:16PM EDT | 2024-07-19 | 3.15 | 2.81 | 2.98 | -0.60 | -16.00% | 62 | 444 | 395.65% |
| NVDA240726C01750000 | 2024-06-07 2:27PM EDT | 2024-07-26 | 6.00 | 2.09 | 6.20 | +6.00 | - | 1 | - | 380.91% |
| NVDA240816C01750000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 6.87 | 6.70 | 7.00 | -1.43 | -17.23% | 155 | 464 | 337.72% |
| NVDA240920C01750000 | 2024-06-07 3:02PM EDT | 2024-09-20 | 18.10 | 16.85 | 17.25 | -1.45 | -7.42% | 28 | 379 | 327.24% |
| NVDA241018C01750000 | 2024-06-06 3:52PM EDT | 2024-10-18 | 26.27 | 23.05 | 23.90 | 0.00 | - | 8 | 64 | 313.13% |
| NVDA241115C01750000 | 2024-06-07 2:45PM EDT | 2024-11-15 | 33.00 | 31.85 | 32.50 | -0.25 | -0.75% | 1 | 79 | 310.59% |
| NVDA241220C01750000 | 2024-06-07 3:17PM EDT | 2024-12-20 | 44.90 | 44.30 | 45.55 | -2.40 | -5.07% | 2 | 552 | 314.42% |
| NVDA250117C01750000 | 2024-06-07 1:06PM EDT | 2025-01-17 | 54.76 | 51.65 | 52.65 | -0.24 | -0.44% | 1 | 139 | 311.22% |
| NVDA250221C01750000 | 2024-06-06 9:55AM EDT | 2025-02-21 | 64.50 | 64.15 | 65.65 | 0.00 | - | 1 | 79 | 318.79% |
| NVDA250321C01750000 | 2024-06-07 2:43PM EDT | 2025-03-21 | 75.05 | 72.80 | 75.30 | -1.55 | -2.02% | 5 | 1,463 | 324.16% |
| NVDA250620C01750000 | 2024-06-07 9:56AM EDT | 2025-06-20 | 104.00 | 103.60 | 105.50 | +1.07 | +1.04% | 3 | 87 | 362.43% |
| NVDA251219C01750000 | 2024-06-07 3:12PM EDT | 2025-12-19 | 161.05 | 159.40 | 162.35 | +1.92 | +1.21% | 1 | 588 | 0.00% |
| NVDA260116C01750000 | 2024-06-06 11:08AM EDT | 2026-01-16 | 171.00 | 166.75 | 169.00 | 0.00 | - | 5 | 53 | 0.00% |
| NVDA260618C01750000 | 2024-06-06 3:47PM EDT | 2026-06-18 | 210.38 | 208.75 | 211.70 | 0.00 | - | 2 | 69 | 0.00% |
| NVDA261218C01750000 | 2024-06-05 3:38PM EDT | 2026-12-18 | 259.95 | 252.65 | 256.50 | 0.00 | - | 36 | 89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01750000 | 2024-06-06 11:27AM EDT | 2024-06-21 | 546.05 | 538.25 | 544.20 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01750000 | 2024-06-04 3:32PM EDT | 2024-07-19 | 590.52 | 537.95 | 544.30 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240816P01750000 | 2024-06-06 2:44PM EDT | 2024-08-16 | 548.20 | 539.50 | 544.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240920P01750000 | 2024-06-07 12:39PM EDT | 2024-09-20 | 547.45 | 541.60 | 546.50 | +11.20 | +2.09% | 8 | 22 | 0.00% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 2024-10-18 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115P01750000 | 2024-03-11 3:47PM EDT | 2024-11-15 | 891.05 | 874.80 | 889.40 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241220P01750000 | 2024-03-12 3:30PM EDT | 2024-12-20 | 850.10 | 837.20 | 849.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 2025-01-17 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01750000 | 2024-03-07 3:14PM EDT | 2025-02-21 | 828.60 | 860.00 | 878.75 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260618P01750000 | 2024-05-28 1:07PM EDT | 2026-06-18 | 671.57 | 618.60 | 635.15 | 0.00 | - | 54 | 52 | 0.00% |
| NVDA261218P01750000 | 2024-06-05 2:08PM EDT | 2026-12-18 | 642.94 | 636.00 | 655.80 | 0.00 | - | 10 | 59 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.