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
66.120,95 +958,91 (+1,47%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00340000 | 2024-06-07 3:10PM EDT | 2024-06-21 | 867.64 | 867.20 | 871.10 | +67.82 | +8.48% | 2 | 354 | 0.00% |
| NVDA240628C00340000 | 2024-06-04 1:27PM EDT | 2024-06-28 | 810.74 | 867.15 | 871.75 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240719C00340000 | 2024-06-06 2:08PM EDT | 2024-07-19 | 856.30 | 868.45 | 873.60 | 0.00 | - | 3 | 30 | 0.00% |
| NVDA240816C00340000 | 2024-06-07 12:07PM EDT | 2024-08-16 | 857.55 | 869.90 | 875.40 | +104.42 | +13.86% | 1 | 10 | 0.00% |
| NVDA240920C00340000 | 2024-06-07 3:10PM EDT | 2024-09-20 | 873.90 | 871.95 | 877.70 | -7.10 | -0.81% | 1 | 79 | 0.00% |
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 2024-10-18 | 598.37 | 874.30 | 880.85 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241115C00340000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 621.09 | 874.75 | 882.50 | 0.00 | - | 2 | 31 | 0.00% |
| NVDA241220C00340000 | 2024-05-30 2:27PM EDT | 2024-12-20 | 809.00 | 877.05 | 884.60 | 0.00 | - | 4 | 261 | 0.00% |
| NVDA250117C00340000 | 2024-06-05 10:54AM EDT | 2025-01-17 | 870.98 | 879.35 | 886.75 | 0.00 | - | 1 | 598 | 0.00% |
| NVDA250221C00340000 | 2024-05-06 11:33AM EDT | 2025-02-21 | 595.78 | 895.35 | 906.25 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA250620C00340000 | 2024-05-23 9:44AM EDT | 2025-06-20 | 721.45 | 885.00 | 898.20 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA251219C00340000 | 2024-06-06 12:44PM EDT | 2025-12-19 | 882.50 | 894.25 | 910.95 | 0.00 | - | 10 | 156 | 0.00% |
| NVDA260116C00340000 | 2024-05-28 10:56AM EDT | 2026-01-16 | 814.25 | 895.80 | 912.30 | 0.00 | - | 5 | 24 | 0.00% |
| NVDA260618C00340000 | 2024-05-23 3:43PM EDT | 2026-06-18 | 742.00 | 904.50 | 920.55 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA261218C00340000 | 2024-06-03 1:05PM EDT | 2026-12-18 | 844.94 | 913.60 | 929.70 | 0.00 | - | 6 | 42 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00340000 | 2024-06-07 3:33PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.34 | +0.01 | +100.00% | 12 | 3,852 | 0.00% |
| NVDA240628P00340000 | 2024-05-30 3:15PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240719P00340000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.12 | 0.00 | - | 9 | 146 | 0.00% |
| NVDA240816P00340000 | 2024-06-06 12:48PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.21 | 0.00 | - | 5 | 56 | 0.00% |
| NVDA240920P00340000 | 2024-06-07 3:32PM EDT | 2024-09-20 | 0.22 | 0.19 | 0.40 | -0.19 | -46.34% | 4 | 1,103 | 0.00% |
| NVDA241018P00340000 | 2024-05-23 2:37PM EDT | 2024-10-18 | 0.29 | 0.20 | 0.59 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA241115P00340000 | 2024-05-30 3:20PM EDT | 2024-11-15 | 0.62 | 0.40 | 0.77 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA241220P00340000 | 2024-06-04 10:12AM EDT | 2024-12-20 | 0.77 | 0.54 | 0.99 | 0.00 | - | 2 | 642 | 0.00% |
| NVDA250117P00340000 | 2024-06-05 1:10PM EDT | 2025-01-17 | 0.87 | 0.70 | 1.09 | 0.00 | - | 11 | 1,995 | 0.00% |
| NVDA250221P00340000 | 2024-05-28 10:32AM EDT | 2025-02-21 | 1.20 | 0.62 | 1.49 | 0.00 | - | 135 | 190 | 0.00% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 2025-03-21 | 4.55 | 0.76 | 2.44 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250620P00340000 | 2024-06-06 10:02AM EDT | 2025-06-20 | 2.30 | 1.72 | 2.49 | 0.00 | - | 2 | 183 | 0.00% |
| NVDA251219P00340000 | 2024-05-28 2:33PM EDT | 2025-12-19 | 4.62 | 3.90 | 5.25 | 0.00 | - | 1 | 1,347 | 0.00% |
| NVDA260116P00340000 | 2024-05-30 11:04AM EDT | 2026-01-16 | 5.50 | 4.40 | 5.55 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA260618P00340000 | 2024-06-06 2:56PM EDT | 2026-06-18 | 8.00 | 6.85 | 8.00 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA261218P00340000 | 2024-06-06 11:51AM EDT | 2026-12-18 | 10.21 | 8.85 | 10.90 | 0.00 | - | 2 | 194 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.