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
66.112,01 +630,36 (+0,96%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00330000 | 2024-06-07 9:40AM EDT | 2024-06-21 | 862.95 | 876.85 | 881.55 | +75.30 | +9.56% | 10 | 871 | 0.00% |
| NVDA240719C00330000 | 2024-06-06 11:18AM EDT | 2024-07-19 | 880.71 | 878.40 | 883.55 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA240816C00330000 | 2024-05-13 12:45PM EDT | 2024-08-16 | 581.54 | 879.95 | 885.35 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA240920C00330000 | 2024-06-06 2:56PM EDT | 2024-09-20 | 877.88 | 881.85 | 887.50 | 0.00 | - | 3 | 63 | 0.00% |
| NVDA241018C00330000 | 2024-06-06 2:08PM EDT | 2024-10-18 | 872.38 | 884.10 | 890.60 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00330000 | 2024-02-23 12:54PM EDT | 2024-11-15 | 481.43 | 623.00 | 630.25 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241220C00330000 | 2024-05-02 1:07PM EDT | 2024-12-20 | 534.24 | 771.90 | 787.05 | 0.00 | - | 1 | 314 | 0.00% |
| NVDA250117C00330000 | 2024-06-06 11:17AM EDT | 2025-01-17 | 894.36 | 888.95 | 896.40 | 0.00 | - | 2 | 1,140 | 0.00% |
| NVDA250221C00330000 | 2024-05-23 12:48PM EDT | 2025-02-21 | 737.35 | 890.40 | 898.50 | 0.00 | - | 35 | 38 | 0.00% |
| NVDA250620C00330000 | 2024-05-24 1:36PM EDT | 2025-06-20 | 741.65 | 893.80 | 908.20 | 0.00 | - | 5 | 334 | 0.00% |
| NVDA251219C00330000 | 2024-05-23 2:50PM EDT | 2025-12-19 | 737.00 | 903.05 | 919.85 | 0.00 | - | 2 | 101 | 0.00% |
| NVDA260116C00330000 | 2024-06-07 10:19AM EDT | 2026-01-16 | 898.00 | 905.15 | 921.10 | +404.60 | +82.00% | 1 | 33 | 0.00% |
| NVDA260618C00330000 | 2024-06-05 12:06PM EDT | 2026-06-18 | 910.38 | 912.05 | 929.05 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA261218C00330000 | 2024-05-24 10:23AM EDT | 2026-12-18 | 760.61 | 920.70 | 937.75 | 0.00 | - | 1 | 33 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00330000 | 2024-06-07 10:50AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.34 | 0.00 | - | 2 | 5,245 | 0.00% |
| NVDA240719P00330000 | 2024-05-24 9:30AM EDT | 2024-07-19 | 0.07 | 0.01 | 0.13 | 0.00 | - | 4 | 151 | 0.00% |
| NVDA240816P00330000 | 2024-06-07 3:32PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 23 | 130 | 0.00% |
| NVDA240920P00330000 | 2024-06-05 11:38AM EDT | 2024-09-20 | 0.25 | 0.17 | 0.37 | 0.00 | - | 1 | 2,065 | 0.00% |
| NVDA241018P00330000 | 2024-05-28 1:48PM EDT | 2024-10-18 | 0.37 | 0.18 | 0.57 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241115P00330000 | 2024-05-23 2:55PM EDT | 2024-11-15 | 0.44 | 0.26 | 0.74 | 0.00 | - | 5 | 53 | 0.00% |
| NVDA241220P00330000 | 2024-06-03 3:34PM EDT | 2024-12-20 | 0.60 | 0.49 | 0.93 | 0.00 | - | 1 | 199 | 0.00% |
| NVDA250117P00330000 | 2024-06-07 1:58PM EDT | 2025-01-17 | 1.00 | 0.66 | 1.00 | +0.12 | +13.64% | 2 | 498 | 0.00% |
| NVDA250221P00330000 | 2024-06-07 11:00AM EDT | 2025-02-21 | 1.07 | 0.53 | 1.40 | -0.18 | -14.40% | 3 | 69 | 0.00% |
| NVDA250321P00330000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 1.25 | 0.76 | 1.63 | 0.00 | - | 77 | 629 | 0.00% |
| NVDA250620P00330000 | 2024-06-06 10:37AM EDT | 2025-06-20 | 1.95 | 1.57 | 2.31 | 0.00 | - | 1 | 371 | 0.00% |
| NVDA251219P00330000 | 2024-06-06 2:38PM EDT | 2025-12-19 | 4.16 | 3.75 | 4.85 | 0.00 | - | 7 | 2,267 | 0.00% |
| NVDA260116P00330000 | 2024-06-04 9:46AM EDT | 2026-01-16 | 5.00 | 4.05 | 5.15 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA260618P00330000 | 2024-06-06 11:53AM EDT | 2026-06-18 | 7.00 | 6.30 | 7.50 | 0.00 | - | 2 | 130 | 0.00% |
| NVDA261218P00330000 | 2024-06-07 1:14PM EDT | 2026-12-18 | 9.67 | 8.35 | 10.00 | +0.62 | +6.85% | 2 | 126 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.