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
66.269,53 -24,50 (-0,04%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00210000 | 2024-06-07 1:14PM EDT | 2024-06-21 | 1,004.90 | 996.90 | 1,000.85 | +3.17 | +0.32% | 11 | 769 | 0.00% |
| NVDA240719C00210000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 520 | 3,260 | 63.28% |
| NVDA240816C00210000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.36 | 0.36 | 0.39 | +0.12 | +50.00% | 840 | 2,674 | 57.23% |
| NVDA240920C00210000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 1.20 | 1.15 | 1.22 | +0.38 | +46.34% | 400 | 4,015 | 56.84% |
| NVDA241018C00210000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 1.73 | 1.70 | 1.75 | +0.53 | +44.17% | 224 | 666 | 54.52% |
| NVDA241115C00210000 | 2024-06-14 2:58PM EDT | 2024-11-15 | 2.43 | 2.42 | 2.49 | +0.65 | +36.52% | 15 | 159 | 53.82% |
| NVDA241220C00210000 | 2024-06-14 3:21PM EDT | 2024-12-20 | 3.65 | 3.55 | 3.70 | +0.73 | +25.00% | 586 | 1,362 | 54.09% |
| NVDA250117C00210000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 4.30 | 4.25 | 4.40 | +0.80 | +22.86% | 132 | 1,442 | 53.23% |
| NVDA250221C00210000 | 2024-06-14 10:53AM EDT | 2025-02-21 | 5.55 | 5.50 | 5.70 | +1.00 | +21.98% | 20 | 1,688 | 53.66% |
| NVDA250321C00210000 | 2024-06-14 3:54PM EDT | 2025-03-21 | 6.46 | 6.40 | 6.60 | +1.11 | +20.75% | 59 | 528 | 53.57% |
| NVDA250620C00210000 | 2024-06-14 1:46PM EDT | 2025-06-20 | 9.55 | 9.45 | 9.60 | +1.37 | +16.75% | 63 | 445 | 53.68% |
| NVDA250919C00210000 | 2024-06-14 2:00PM EDT | 2025-09-19 | 12.28 | 12.15 | 12.85 | +1.08 | +9.64% | 11 | 242 | 53.87% |
| NVDA251219C00210000 | 2024-06-14 10:21AM EDT | 2025-12-19 | 15.14 | 15.25 | 15.60 | +1.39 | +10.11% | 1 | 1,319 | 54.16% |
| NVDA260116C00210000 | 2024-06-14 12:45PM EDT | 2026-01-16 | 15.75 | 16.05 | 16.35 | +1.50 | +10.53% | 73 | 1,236 | 54.08% |
| NVDA260618C00210000 | 2024-06-14 1:50PM EDT | 2026-06-18 | 20.90 | 20.45 | 20.90 | +2.30 | +12.37% | 29 | 195 | 54.35% |
| NVDA261218C00210000 | 2024-06-14 3:55PM EDT | 2026-12-18 | 25.58 | 25.45 | 25.90 | +2.13 | +9.08% | 278 | 812 | 54.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00210000 | 2024-06-06 9:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,828 | 0.00% |
| NVDA240719P00210000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.14 | 0.00 | - | 15 | 17 | 0.00% |
| NVDA240816P00210000 | 2024-06-14 11:02AM EDT | 2024-08-16 | 78.50 | 77.65 | 78.50 | -9.56 | -10.86% | 20 | 0 | 57.42% |
| NVDA240920P00210000 | 2024-06-07 12:09PM EDT | 2024-09-20 | 90.61 | 77.50 | 78.55 | 0.00 | - | 20 | 0 | 47.02% |
| NVDA241018P00210000 | 2024-06-07 9:30AM EDT | 2024-10-18 | 0.14 | 78.20 | 82.70 | 0.00 | - | 20 | 0 | 58.75% |
| NVDA241115P00210000 | 2024-06-12 10:25AM EDT | 2024-11-15 | 83.80 | 77.85 | 78.70 | 0.00 | - | 3 | 0 | 39.53% |
| NVDA241220P00210000 | 2024-05-30 1:40PM EDT | 2024-12-20 | 0.50 | 80.00 | 81.80 | 0.00 | - | 5 | 0 | 50.26% |
| NVDA250117P00210000 | 2024-06-14 12:19PM EDT | 2025-01-17 | 79.63 | 78.35 | 79.60 | -10.07 | -11.23% | 2 | 0 | 40.17% |
| NVDA250221P00210000 | 2024-05-29 2:56PM EDT | 2025-02-21 | 94.91 | 77.45 | 80.75 | 0.00 | - | 11 | 0 | 42.91% |
| NVDA250321P00210000 | 2024-05-29 2:44PM EDT | 2025-03-21 | 94.78 | 78.10 | 80.30 | 0.00 | - | - | 0 | 38.79% |
| NVDA250620P00210000 | 2024-05-29 2:02PM EDT | 2025-06-20 | 81.23 | 75.95 | 83.45 | -13.99 | -14.69% | 1 | 0 | 43.56% |
| NVDA251219P00210000 | 2024-05-23 2:10PM EDT | 2025-12-19 | 1.26 | 79.85 | 88.70 | 0.00 | - | 1 | 0 | 45.93% |
| NVDA260116P00210000 | 2024-06-12 3:45PM EDT | 2026-01-16 | 87.74 | 79.00 | 84.80 | 0.00 | - | 5 | 105 | 37.61% |
| NVDA260618P00210000 | 2024-06-04 2:31PM EDT | 2026-06-18 | 2.41 | 79.35 | 93.95 | 0.00 | - | 1 | 0 | 47.65% |
| NVDA261218P00210000 | 2024-06-07 2:16PM EDT | 2026-12-18 | 3.30 | 79.60 | 95.65 | 0.00 | - | 5 | 0 | 44.79% |
© 2024 Yahoo. Todos os direitos reservados.