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
66.124,23 +602,83 (+0,92%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00200000 | 2024-06-14 1:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 15,855 | 96.88% |
| NVDA240628C00200000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,738 | 12,382 | 78.13% |
| NVDA240705C00200000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 3,595 | 12,814 | 67.97% |
| NVDA240712C00200000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 1,267 | 2,453 | 64.36% |
| NVDA240719C00200000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 1,918 | 10,579 | 60.55% |
| NVDA240726C00200000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 0.22 | 0.22 | 0.24 | +0.08 | +57.14% | 1,651 | 1,314 | 59.38% |
| NVDA240816C00200000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 0.53 | 0.52 | 0.53 | +0.20 | +60.61% | 1,968 | 9,375 | 55.52% |
| NVDA240920C00200000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 1.60 | 1.55 | 1.61 | +0.46 | +40.35% | 2,134 | 5,874 | 55.93% |
| NVDA241018C00200000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 2.25 | 2.20 | 2.27 | +0.60 | +36.36% | 823 | 1,485 | 53.81% |
| NVDA241115C00200000 | 2024-06-14 3:56PM EDT | 2024-11-15 | 3.20 | 3.05 | 3.20 | +0.75 | +30.61% | 625 | 2,081 | 53.39% |
| NVDA241220C00200000 | 2024-06-14 3:58PM EDT | 2024-12-20 | 4.45 | 4.45 | 4.55 | +0.80 | +21.92% | 2,097 | 4,467 | 53.91% |
| NVDA250117C00200000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 5.29 | 5.20 | 5.35 | +0.94 | +21.61% | 1,508 | 6,191 | 53.04% |
| NVDA250221C00200000 | 2024-06-14 3:22PM EDT | 2025-02-21 | 6.65 | 6.60 | 6.75 | +1.11 | +20.04% | 104 | 1,207 | 53.50% |
| NVDA250321C00200000 | 2024-06-14 3:00PM EDT | 2025-03-21 | 7.65 | 7.50 | 7.80 | +1.20 | +18.60% | 467 | 1,865 | 53.43% |
| NVDA250620C00200000 | 2024-06-14 3:54PM EDT | 2025-06-20 | 10.90 | 10.85 | 11.00 | +1.27 | +13.19% | 757 | 4,686 | 53.70% |
| NVDA250919C00200000 | 2024-06-14 3:34PM EDT | 2025-09-19 | 14.10 | 13.85 | 14.20 | +1.55 | +12.35% | 185 | 467 | 53.89% |
| NVDA251219C00200000 | 2024-06-14 2:45PM EDT | 2025-12-19 | 16.95 | 16.95 | 17.25 | +1.55 | +10.06% | 188 | 1,704 | 54.28% |
| NVDA260116C00200000 | 2024-06-14 3:57PM EDT | 2026-01-16 | 17.84 | 17.75 | 18.05 | +1.64 | +10.12% | 2,467 | 9,411 | 54.21% |
| NVDA260618C00200000 | 2024-06-14 3:51PM EDT | 2026-06-18 | 22.63 | 22.35 | 22.70 | +1.79 | +8.59% | 273 | 860 | 54.57% |
| NVDA261218C00200000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 27.60 | 27.25 | 27.85 | +2.04 | +7.98% | 576 | 5,091 | 54.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00200000 | 2024-06-10 3:08PM EDT | 2024-06-21 | 78.41 | 67.85 | 68.50 | 0.00 | - | 445 | 0 | 120.70% |
| NVDA240628P00200000 | 2024-06-10 9:58AM EDT | 2024-06-28 | 80.41 | 67.60 | 68.35 | 0.00 | - | - | 0 | 102.93% |
| NVDA240705P00200000 | 2024-06-11 9:30AM EDT | 2024-07-05 | 74.00 | 67.75 | 68.40 | 0.00 | - | - | 0 | 86.62% |
| NVDA240719P00200000 | 2024-06-10 10:11AM EDT | 2024-07-19 | 80.93 | 67.65 | 68.30 | 0.00 | - | 1 | 0 | 62.79% |
| NVDA240816P00200000 | 2024-06-14 3:20PM EDT | 2024-08-16 | 68.02 | 66.05 | 68.50 | -10.78 | -13.68% | 5 | 0 | 52.56% |
| NVDA240920P00200000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 68.40 | 67.80 | 68.50 | -5.43 | -7.35% | 1 | 1 | 42.19% |
| NVDA241018P00200000 | 2024-06-11 10:30AM EDT | 2024-10-18 | 78.82 | 68.00 | 68.65 | 0.00 | - | 2 | 0 | 39.40% |
| NVDA241115P00200000 | 2024-06-13 10:56AM EDT | 2024-11-15 | 69.00 | 68.30 | 69.45 | -3.00 | -4.17% | 1 | 5 | 42.93% |
| NVDA241220P00200000 | 2024-06-14 12:52PM EDT | 2024-12-20 | 69.84 | 68.25 | 69.95 | -7.76 | -10.00% | 1 | 1 | 41.81% |
| NVDA250117P00200000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 69.75 | 68.55 | 69.85 | -2.90 | -3.99% | 117 | 55 | 38.49% |
| NVDA250221P00200000 | 2024-06-14 9:40AM EDT | 2025-02-21 | 72.20 | 69.70 | 71.30 | +0.65 | +0.91% | 2 | 1 | 42.00% |
| NVDA250321P00200000 | 2024-05-29 1:57PM EDT | 2025-03-21 | 85.39 | 69.60 | 71.20 | 0.00 | - | - | 0 | 39.49% |
| NVDA250620P00200000 | 2024-06-14 10:06AM EDT | 2025-06-20 | 71.96 | 67.60 | 77.05 | -14.94 | -17.19% | 10 | 60 | 49.39% |
| NVDA251219P00200000 | 2024-06-07 3:56PM EDT | 2025-12-19 | 1.30 | 71.95 | 85.00 | 0.00 | - | 2 | 0 | 53.98% |
| NVDA260116P00200000 | 2024-06-13 3:46PM EDT | 2026-01-16 | 75.01 | 68.60 | 76.30 | -1.39 | -1.82% | 7 | 21 | 38.13% |
| NVDA260618P00200000 | 2024-05-30 1:01PM EDT | 2026-06-18 | 2.13 | 69.80 | 85.85 | 0.00 | - | 1 | 0 | 48.05% |
| NVDA261218P00200000 | 2024-06-14 11:35AM EDT | 2026-12-18 | 80.00 | 73.00 | 82.25 | -0.27 | -0.34% | 30 | 160 | 38.45% |
© 2024 Yahoo. Todos os direitos reservados.