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
66.085,77 +333,28 (+0,51%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00290000 | 2024-06-07 10:22AM EDT | 2024-06-21 | 900.41 | 917.20 | 921.25 | -5.09 | -0.56% | 2 | 232 | 0.00% |
| NVDA240719C00290000 | 2024-06-06 9:48AM EDT | 2024-07-19 | 933.48 | 918.10 | 923.25 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 2024-08-16 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240920C00290000 | 2024-05-24 9:33AM EDT | 2024-09-20 | 753.00 | 921.00 | 926.70 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA241018C00290000 | 2024-06-03 3:09PM EDT | 2024-10-18 | 856.00 | 923.15 | 929.70 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241115C00290000 | 2024-05-28 3:15PM EDT | 2024-11-15 | 854.00 | 923.40 | 931.10 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241220C00290000 | 2024-03-08 10:44AM EDT | 2024-12-20 | 676.58 | 599.65 | 606.10 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00290000 | 2024-06-07 3:24PM EDT | 2025-01-17 | 928.67 | 926.90 | 935.20 | -12.63 | -1.34% | 1 | 288 | 0.00% |
| NVDA250221C00290000 | 2024-03-06 11:56AM EDT | 2025-02-21 | 610.77 | 602.50 | 609.95 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA250620C00290000 | 2024-05-23 1:21PM EDT | 2025-06-20 | 785.82 | 931.40 | 945.45 | 0.00 | - | 10 | 145 | 0.00% |
| NVDA251219C00290000 | 2024-05-29 11:23AM EDT | 2025-12-19 | 875.00 | 938.55 | 955.55 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA260116C00290000 | 2024-06-06 1:44PM EDT | 2026-01-16 | 938.17 | 940.05 | 956.30 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA260618C00290000 | 2024-05-16 12:23PM EDT | 2026-06-18 | 697.18 | 946.15 | 963.15 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA261218C00290000 | 2024-06-04 11:38AM EDT | 2026-12-18 | 895.77 | 954.00 | 970.45 | 0.00 | - | 1 | 54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00290000 | 2024-05-29 3:12PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.33 | 0.00 | - | 30 | 1,461 | 0.00% |
| NVDA240628P00290000 | 2024-06-07 2:59PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 52 | 0.00% |
| NVDA240719P00290000 | 2024-05-23 1:25PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.11 | 0.00 | - | 20 | 98 | 0.00% |
| NVDA240816P00290000 | 2024-06-06 2:52PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.17 | 0.00 | - | 16 | 306 | 0.00% |
| NVDA240920P00290000 | 2024-05-28 2:22PM EDT | 2024-09-20 | 0.25 | 0.06 | 0.29 | 0.00 | - | 6 | 571 | 0.00% |
| NVDA241018P00290000 | 2024-05-31 11:12AM EDT | 2024-10-18 | 0.28 | 0.01 | 0.48 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241115P00290000 | 2024-06-05 3:32PM EDT | 2024-11-15 | 0.35 | 0.12 | 0.60 | 0.00 | - | 1 | 260 | 0.00% |
| NVDA241220P00290000 | 2024-06-04 1:03PM EDT | 2024-12-20 | 0.45 | 0.40 | 0.75 | 0.00 | - | 145 | 484 | 0.00% |
| NVDA250117P00290000 | 2024-06-07 11:11AM EDT | 2025-01-17 | 0.61 | 0.44 | 0.76 | +0.14 | +29.79% | 2 | 540 | 0.00% |
| NVDA250221P00290000 | 2024-06-04 1:16PM EDT | 2025-02-21 | 0.71 | 0.33 | 1.10 | 0.00 | - | 2 | 1,051 | 0.00% |
| NVDA250620P00290000 | 2024-05-31 12:20PM EDT | 2025-06-20 | 1.65 | 1.02 | 1.73 | 0.00 | - | 1 | 89 | 0.00% |
| NVDA251219P00290000 | 2024-05-28 2:06PM EDT | 2025-12-19 | 3.10 | 3.10 | 3.35 | 0.00 | - | 12 | 178 | 0.00% |
| NVDA260116P00290000 | 2024-06-07 3:46PM EDT | 2026-01-16 | 3.50 | 3.25 | 3.50 | +0.10 | +2.94% | 1 | 785 | 0.00% |
| NVDA260618P00290000 | 2024-06-06 10:55AM EDT | 2026-06-18 | 5.10 | 4.25 | 5.50 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA261218P00290000 | 2024-06-05 12:46PM EDT | 2026-12-18 | 7.50 | 5.45 | 7.30 | 0.00 | - | 1 | 81 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.