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
66.202,28 -790,80 (-1,18%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00260000 | 2024-06-06 3:51PM EDT | 2024-06-21 | 950.36 | 946.70 | 951.40 | 0.00 | - | 2 | 879 | 0.00% |
| NVDA240628C00260000 | 2024-06-05 2:56PM EDT | 2024-06-28 | 957.10 | 946.85 | 951.35 | 0.00 | - | 43 | 22 | 0.00% |
| NVDA240719C00260000 | 2024-06-07 1:32PM EDT | 2024-07-19 | 954.72 | 947.90 | 953.05 | -1.23 | -0.13% | 2 | 8 | 0.00% |
| NVDA240816C00260000 | 2024-06-07 1:32PM EDT | 2024-08-16 | 956.08 | 949.55 | 953.85 | +956.08 | - | 2 | 0 | 0.00% |
| NVDA240920C00260000 | 2024-05-31 12:38PM EDT | 2024-09-20 | 821.87 | 950.45 | 956.15 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA241018C00260000 | 2024-05-13 10:01AM EDT | 2024-10-18 | 641.59 | 952.45 | 959.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA241115C00260000 | 2024-06-07 12:09PM EDT | 2024-11-15 | 942.15 | 952.50 | 960.30 | +249.58 | +36.04% | 1 | 1 | 0.00% |
| NVDA241220C00260000 | 2024-05-28 2:02PM EDT | 2024-12-20 | 882.58 | 954.20 | 961.85 | 0.00 | - | 3 | 36 | 0.00% |
| NVDA250117C00260000 | 2024-06-07 1:30PM EDT | 2025-01-17 | 961.22 | 955.65 | 963.60 | +10.93 | +1.15% | 5 | 721 | 0.00% |
| NVDA250221C00260000 | 2024-05-24 3:42PM EDT | 2025-02-21 | 812.35 | 957.35 | 965.35 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00260000 | 2024-06-03 1:16PM EDT | 2025-06-20 | 887.00 | 959.45 | 973.55 | 0.00 | - | 1 | 132 | 0.00% |
| NVDA251219C00260000 | 2024-06-05 10:52AM EDT | 2025-12-19 | 962.43 | 965.55 | 982.55 | 0.00 | - | 1 | 165 | 0.00% |
| NVDA260116C00260000 | 2024-06-05 10:52AM EDT | 2026-01-16 | 963.50 | 966.95 | 983.30 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA260618C00260000 | 2024-05-29 1:52PM EDT | 2026-06-18 | 918.91 | 972.05 | 989.05 | 0.00 | - | 1 | 40 | 0.00% |
| NVDA261218C00260000 | 2024-05-30 11:16AM EDT | 2026-12-18 | 914.79 | 978.30 | 995.30 | 0.00 | - | 1 | 25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00260000 | 2024-06-07 12:46PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5,064 | 0.00% |
| NVDA240628P00260000 | 2024-06-06 9:43AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 17 | 0.00% |
| NVDA240719P00260000 | 2024-06-07 10:04AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 9 | 34 | 0.00% |
| NVDA240816P00260000 | 2024-06-06 9:58AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.14 | 0.00 | - | 3 | 86 | 0.00% |
| NVDA240920P00260000 | 2024-06-07 12:50PM EDT | 2024-09-20 | 0.15 | 0.02 | 0.24 | -0.02 | -11.76% | 1 | 1,481 | 0.00% |
| NVDA241018P00260000 | 2024-05-31 1:07PM EDT | 2024-10-18 | 0.17 | 0.01 | 0.42 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241115P00260000 | 2024-06-07 3:32PM EDT | 2024-11-15 | 0.15 | 0.03 | 0.52 | -0.10 | -40.00% | 1 | 36 | 0.00% |
| NVDA241220P00260000 | 2024-06-05 12:17PM EDT | 2024-12-20 | 0.37 | 0.35 | 0.62 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA250117P00260000 | 2024-06-07 9:30AM EDT | 2025-01-17 | 0.58 | 0.28 | 0.64 | +0.08 | +16.00% | 1 | 1,291 | 0.00% |
| NVDA250221P00260000 | 2024-05-17 2:29PM EDT | 2025-02-21 | 0.78 | 0.45 | 0.94 | 0.00 | - | 182 | 10 | 0.00% |
| NVDA250620P00260000 | 2024-06-03 11:54AM EDT | 2025-06-20 | 1.18 | 0.73 | 1.38 | 0.00 | - | 1 | 358 | 0.00% |
| NVDA251219P00260000 | 2024-06-07 10:06AM EDT | 2025-12-19 | 2.41 | 1.86 | 2.77 | +0.03 | +1.26% | 1 | 661 | 0.00% |
| NVDA260116P00260000 | 2024-06-06 9:59AM EDT | 2026-01-16 | 2.79 | 2.03 | 2.98 | 0.00 | - | 1 | 283 | 0.00% |
| NVDA260618P00260000 | 2024-05-29 9:46AM EDT | 2026-06-18 | 3.90 | 3.10 | 4.45 | 0.00 | - | 5 | 232 | 0.00% |
| NVDA261218P00260000 | 2024-06-05 3:32PM EDT | 2026-12-18 | 4.90 | 3.95 | 5.50 | 0.00 | - | 1 | 106 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.