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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00230000 | 2024-06-07 3:13PM EDT | 2024-06-21 | 974.00 | 976.65 | 981.35 | +4.00 | +0.41% | 1 | 872 | 0.00% |
| NVDA240719C00230000 | 2024-06-14 3:11PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 31 | 21 | 68.36% |
| NVDA240816C00230000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.22 | +0.08 | +57.14% | 47 | 311 | 60.69% |
| NVDA240920C00230000 | 2024-06-14 2:50PM EDT | 2024-09-20 | 0.69 | 0.71 | 0.74 | +0.22 | +46.81% | 66 | 158 | 59.11% |
| NVDA241018C00230000 | 2024-06-14 3:26PM EDT | 2024-10-18 | 1.07 | 1.04 | 1.11 | +0.33 | +44.59% | 17 | 35 | 56.13% |
| NVDA241115C00230000 | 2024-06-14 3:32PM EDT | 2024-11-15 | 1.57 | 1.54 | 1.60 | +0.48 | +44.04% | 17 | 124 | 54.91% |
| NVDA241220C00230000 | 2024-06-14 2:56PM EDT | 2024-12-20 | 2.42 | 2.39 | 2.49 | +0.68 | +39.08% | 70 | 46 | 54.87% |
| NVDA250117C00230000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 2.95 | 2.88 | 2.98 | +0.61 | +26.07% | 178 | 270 | 53.61% |
| NVDA250221C00230000 | 2024-06-14 1:11PM EDT | 2025-02-21 | 3.73 | 3.85 | 4.05 | +0.53 | +16.56% | 77 | 143 | 53.91% |
| NVDA250321C00230000 | 2024-06-14 10:56AM EDT | 2025-03-21 | 4.42 | 4.60 | 4.75 | +0.62 | +16.32% | 51 | 103 | 53.69% |
| NVDA250620C00230000 | 2024-06-14 2:35PM EDT | 2025-06-20 | 7.15 | 7.20 | 7.35 | +0.92 | +14.77% | 25 | 214 | 53.67% |
| NVDA250919C00230000 | 2024-06-14 3:58PM EDT | 2025-09-19 | 10.05 | 9.75 | 10.10 | +1.67 | +19.93% | 1 | 32 | 53.76% |
| NVDA251219C00230000 | 2024-06-14 12:09PM EDT | 2025-12-19 | 12.15 | 12.45 | 12.75 | +1.07 | +9.66% | 10 | 102 | 53.97% |
| NVDA260116C00230000 | 2024-06-14 12:06PM EDT | 2026-01-16 | 12.80 | 13.15 | 13.50 | +1.24 | +10.73% | 18 | 202 | 53.89% |
| NVDA260618C00230000 | 2024-06-14 10:38AM EDT | 2026-06-18 | 17.28 | 17.40 | 17.75 | +1.28 | +8.00% | 100 | 106 | 54.13% |
| NVDA261218C00230000 | 2024-06-14 2:52PM EDT | 2026-12-18 | 22.34 | 22.15 | 22.55 | +1.79 | +8.71% | 108 | 853 | 54.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00230000 | 2024-05-28 11:53AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,947 | 0.00% |
| NVDA240719P00230000 | 2024-05-28 1:09PM EDT | 2024-07-19 | 0.01 | 100.05 | 102.55 | 0.00 | - | 1 | 0 | 136.40% |
| NVDA240816P00230000 | 2024-06-10 3:03PM EDT | 2024-08-16 | 108.10 | 96.00 | 98.50 | 0.00 | - | 220 | 0 | 66.31% |
| NVDA240920P00230000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 0.07 | 99.95 | 102.70 | 0.00 | - | 31 | 0 | 81.71% |
| NVDA241018P00230000 | 2024-05-23 1:39PM EDT | 2024-10-18 | 0.10 | 98.25 | 102.70 | 0.00 | - | 17 | 0 | 66.68% |
| NVDA241115P00230000 | 2024-05-23 12:30PM EDT | 2024-11-15 | 0.20 | 100.00 | 102.75 | 0.00 | - | 10 | 0 | 65.47% |
| NVDA241220P00230000 | 2024-06-07 11:07AM EDT | 2024-12-20 | 0.25 | 99.90 | 102.70 | 0.00 | - | 25 | 0 | 58.74% |
| NVDA250117P00230000 | 2024-05-31 12:04PM EDT | 2025-01-17 | 0.48 | 98.10 | 102.85 | 0.00 | - | 1 | 0 | 50.83% |
| NVDA250221P00230000 | 2024-05-31 10:14AM EDT | 2025-02-21 | 0.49 | 100.00 | 101.95 | 0.00 | - | 3 | 0 | 53.51% |
| NVDA250620P00230000 | 2024-06-06 2:50PM EDT | 2025-06-20 | 109.60 | 98.15 | 107.65 | 0.00 | - | 1 | 0 | 59.14% |
| NVDA250919P00230000 | 2024-06-06 2:48PM EDT | 2025-09-19 | 109.88 | 94.25 | 104.20 | 0.00 | - | - | 0 | 45.40% |
| NVDA251219P00230000 | 2024-06-07 9:30AM EDT | 2025-12-19 | 1.71 | 99.30 | 112.00 | 0.00 | - | 1 | 0 | 56.25% |
| NVDA260116P00230000 | 2024-06-06 2:45PM EDT | 2026-01-16 | 110.26 | 97.10 | 106.75 | 0.00 | - | 1 | 0 | 45.60% |
| NVDA260618P00230000 | 2024-06-04 2:40PM EDT | 2026-06-18 | 2.88 | 95.80 | 110.70 | 0.00 | - | 2 | 0 | 46.88% |
| NVDA261218P00230000 | 2024-06-10 3:27PM EDT | 2026-12-18 | 109.55 | 97.20 | 111.95 | 0.00 | - | 2 | 12 | 43.64% |
© 2024 Yahoo. Todos os direitos reservados.