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
66.140,53 -128,38 (-0,19%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00310000 | 2024-06-05 1:28PM EDT | 2024-06-21 | 898.27 | 897.15 | 901.05 | 0.00 | - | 10 | 789 | 0.00% |
| NVDA240628C00310000 | 2024-06-07 9:59AM EDT | 2024-06-28 | 880.70 | 897.00 | 902.00 | +880.70 | - | 1 | 0 | 0.00% |
| NVDA240719C00310000 | 2024-06-05 1:28PM EDT | 2024-07-19 | 899.92 | 898.30 | 903.20 | 0.00 | - | 10 | 44 | 0.00% |
| NVDA240816C00310000 | 2024-06-05 3:30PM EDT | 2024-08-16 | 911.50 | 899.70 | 904.90 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240920C00310000 | 2024-06-04 2:21PM EDT | 2024-09-20 | 854.00 | 901.40 | 907.10 | 0.00 | - | 1 | 173 | 0.00% |
| NVDA241018C00310000 | 2024-05-24 9:46AM EDT | 2024-10-18 | 741.07 | 903.60 | 910.15 | 0.00 | - | 5 | 13 | 0.00% |
| NVDA241115C00310000 | 2024-06-07 9:30AM EDT | 2024-11-15 | 893.72 | 903.90 | 911.65 | -3.61 | -0.40% | 2 | 27 | 0.00% |
| NVDA241220C00310000 | 2024-06-07 9:30AM EDT | 2024-12-20 | 895.70 | 906.15 | 913.55 | +57.25 | +6.83% | 2 | 108 | 0.00% |
| NVDA250117C00310000 | 2024-05-29 3:14PM EDT | 2025-01-17 | 853.78 | 907.60 | 915.55 | 0.00 | - | 1 | 917 | 0.00% |
| NVDA250221C00310000 | 2024-06-05 3:33PM EDT | 2025-02-21 | 923.00 | 909.60 | 917.60 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA250620C00310000 | 2024-06-05 12:03PM EDT | 2025-06-20 | 910.11 | 912.70 | 927.25 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA251219C00310000 | 2024-05-29 2:12PM EDT | 2025-12-19 | 866.95 | 920.65 | 937.65 | 0.00 | - | 2 | 539 | 0.00% |
| NVDA260116C00310000 | 2024-06-06 12:25PM EDT | 2026-01-16 | 921.73 | 922.40 | 938.45 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA260618C00310000 | 2024-05-28 1:02PM EDT | 2026-06-18 | 871.18 | 930.00 | 946.00 | 0.00 | - | 1 | 271 | 0.00% |
| NVDA261218C00310000 | 2024-05-28 1:02PM EDT | 2026-12-18 | 878.98 | 938.00 | 954.00 | 0.00 | - | 2 | 89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00310000 | 2024-06-03 11:53AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.34 | 0.00 | - | 101 | 2,685 | 0.00% |
| NVDA240719P00310000 | 2024-05-29 2:11PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.12 | 0.00 | - | 15 | 214 | 0.00% |
| NVDA240816P00310000 | 2024-06-06 9:54AM EDT | 2024-08-16 | 0.16 | 0.01 | 0.18 | 0.00 | - | 1 | 135 | 0.00% |
| NVDA240920P00310000 | 2024-05-23 2:05PM EDT | 2024-09-20 | 0.19 | 0.11 | 0.33 | 0.00 | - | 10 | 643 | 0.00% |
| NVDA241018P00310000 | 2024-05-23 2:37PM EDT | 2024-10-18 | 0.25 | 0.10 | 0.53 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA241115P00310000 | 2024-05-23 3:02PM EDT | 2024-11-15 | 0.42 | 0.18 | 0.65 | 0.00 | - | 6 | 22 | 0.00% |
| NVDA241220P00310000 | 2024-06-05 2:39PM EDT | 2024-12-20 | 0.56 | 0.50 | 0.83 | 0.00 | - | 1 | 322 | 0.00% |
| NVDA250117P00310000 | 2024-06-07 3:32PM EDT | 2025-01-17 | 0.57 | 0.54 | 0.89 | -0.13 | -18.57% | 80 | 1,283 | 0.00% |
| NVDA250221P00310000 | 2024-05-13 9:36AM EDT | 2025-02-21 | 1.70 | 0.42 | 1.24 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250620P00310000 | 2024-05-23 2:42PM EDT | 2025-06-20 | 1.70 | 1.27 | 2.00 | 0.00 | - | 2 | 53 | 0.00% |
| NVDA251219P00310000 | 2024-06-06 10:02AM EDT | 2025-12-19 | 3.75 | 3.00 | 4.05 | 0.00 | - | 1 | 1,076 | 0.00% |
| NVDA260116P00310000 | 2024-06-06 3:14PM EDT | 2026-01-16 | 4.00 | 3.35 | 4.45 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA260618P00310000 | 2024-06-06 11:34AM EDT | 2026-06-18 | 6.00 | 5.10 | 6.55 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA261218P00310000 | 2024-06-07 9:44AM EDT | 2026-12-18 | 8.40 | 6.70 | 8.75 | -0.35 | -4.00% | 1 | 86 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.