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
66.200,47 +131,48 (+0,20%)
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:1790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C01790000 | 2024-06-07 3:53PM EDT | 2024-06-21 | 0.43 | 0.19 | 0.45 | -0.34 | -44.16% | 86 | 749 | 727.73% |
| NVDA240719C01790000 | 2024-06-07 3:18PM EDT | 2024-07-19 | 2.70 | 2.44 | 2.62 | -0.78 | -22.41% | 16 | 580 | 390.33% |
| NVDA240816C01790000 | 2024-06-07 1:28PM EDT | 2024-08-16 | 6.80 | 5.75 | 6.05 | +0.45 | +7.09% | 13 | 136 | 330.65% |
| NVDA240920C01790000 | 2024-06-07 11:53AM EDT | 2024-09-20 | 15.00 | 14.60 | 15.05 | +0.55 | +3.81% | 1 | 241 | 318.14% |
| NVDA241018C01790000 | 2024-06-07 2:50PM EDT | 2024-10-18 | 21.00 | 20.45 | 21.10 | -1.50 | -6.67% | 14 | 96 | 304.46% |
| NVDA241115C01790000 | 2024-06-07 3:43PM EDT | 2024-11-15 | 29.95 | 28.35 | 29.00 | -2.05 | -6.41% | 3 | 74 | 301.09% |
| NVDA241220C01790000 | 2024-06-06 10:38AM EDT | 2024-12-20 | 46.25 | 39.90 | 41.05 | 0.00 | - | 2 | 226 | 303.80% |
| NVDA250117C01790000 | 2024-06-07 2:00PM EDT | 2025-01-17 | 48.00 | 46.85 | 47.85 | +1.16 | +2.48% | 1 | 430 | 300.44% |
| NVDA250221C01790000 | 2024-06-05 12:53PM EDT | 2025-02-21 | 58.50 | 58.50 | 60.45 | 0.00 | - | 1 | 358 | 306.82% |
| NVDA250321C01790000 | 2024-06-07 9:47AM EDT | 2025-03-21 | 67.50 | 67.65 | 69.55 | -4.15 | -5.79% | 2 | 617 | 311.98% |
| NVDA250620C01790000 | 2024-06-05 2:31PM EDT | 2025-06-20 | 100.34 | 96.75 | 98.90 | 0.00 | - | 14 | 94 | 341.45% |
| NVDA251219C01790000 | 2024-06-05 12:19PM EDT | 2025-12-19 | 148.90 | 151.50 | 154.60 | 0.00 | - | 4 | 78 | 0.00% |
| NVDA260116C01790000 | 2024-06-07 12:28PM EDT | 2026-01-16 | 160.80 | 158.85 | 161.50 | +0.69 | +0.43% | 1 | 167 | 0.00% |
| NVDA260618C01790000 | 2024-06-05 9:34AM EDT | 2026-06-18 | 186.35 | 200.35 | 203.65 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA261218C01790000 | 2024-06-07 11:04AM EDT | 2026-12-18 | 239.00 | 244.10 | 248.40 | -5.17 | -2.12% | 3 | 240 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P01790000 | 2024-06-05 3:21PM EDT | 2024-06-21 | 568.20 | 578.15 | 584.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01790000 | 2024-05-30 2:32PM EDT | 2024-07-19 | 653.43 | 577.95 | 584.10 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240816P01790000 | 2024-06-03 10:50AM EDT | 2024-08-16 | 662.20 | 578.05 | 584.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01790000 | 2024-06-06 2:28PM EDT | 2024-09-20 | 597.40 | 580.75 | 585.55 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 2024-10-18 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P01790000 | 2024-03-11 2:21PM EDT | 2024-11-15 | 925.65 | 914.90 | 928.80 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241220P01790000 | 2024-03-08 11:31AM EDT | 2024-12-20 | 834.40 | 903.10 | 918.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 2025-01-17 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250221P01790000 | 2024-03-07 3:10PM EDT | 2025-02-21 | 868.95 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 2025-03-21 | 912.50 | 685.55 | 699.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 2025-06-20 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 2025-12-19 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 0.00% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260618P01790000 | 2024-04-18 9:51AM EDT | 2026-06-18 | 946.18 | 866.25 | 884.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 2026-12-18 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.