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
66.277,51 -761,98 (-1,14%)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00035000 | 2024-06-14 12:36PM EDT | 2024-06-21 | 95.93 | 96.75 | 97.20 | +2.03 | +2.16% | 9 | 5,920 | 396.88% |
| NVDA240628C00035000 | 2024-06-10 2:05PM EDT | 2024-06-28 | 87.55 | 96.75 | 97.25 | 0.00 | - | - | 10 | 289.06% |
| NVDA240719C00035000 | 2024-06-13 10:33AM EDT | 2024-07-19 | 94.00 | 96.90 | 97.40 | 0.00 | - | 10 | 260 | 204.30% |
| NVDA240816C00035000 | 2024-06-14 10:03AM EDT | 2024-08-16 | 96.57 | 97.10 | 97.60 | +2.43 | +2.58% | 20 | 467 | 166.21% |
| NVDA240920C00035000 | 2024-06-14 11:33AM EDT | 2024-09-20 | 96.10 | 97.30 | 97.85 | +4.27 | +4.65% | 1 | 1,290 | 142.82% |
| NVDA241018C00035000 | 2024-06-12 12:10PM EDT | 2024-10-18 | 91.60 | 97.45 | 98.00 | 0.00 | - | - | 98 | 130.71% |
| NVDA241115C00035000 | 2024-06-10 1:22PM EDT | 2024-11-15 | 89.20 | 97.65 | 98.35 | 0.00 | - | 2 | 240 | 125.15% |
| NVDA241220C00035000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 95.84 | 97.85 | 98.80 | 0.00 | - | 7 | 1,919 | 119.34% |
| NVDA250117C00035000 | 2024-06-14 1:08PM EDT | 2025-01-17 | 97.70 | 97.85 | 98.80 | +1.74 | +1.81% | 20 | 8,030 | 111.38% |
| NVDA250221C00035000 | 2024-05-30 3:37PM EDT | 2025-02-21 | 78.53 | 97.10 | 99.00 | 0.00 | - | 1 | 70 | 98.71% |
| NVDA250321C00035000 | 2024-06-13 1:51PM EDT | 2025-03-21 | 95.40 | 97.95 | 99.40 | 0.00 | - | 5 | 30 | 103.10% |
| NVDA250620C00035000 | 2024-06-11 1:17PM EDT | 2025-06-20 | 87.90 | 97.45 | 100.60 | 0.00 | - | 3 | 2,402 | 93.55% |
| NVDA251219C00035000 | 2024-06-14 2:45PM EDT | 2025-12-19 | 100.50 | 98.90 | 102.20 | +10.50 | +11.67% | 40 | 2,873 | 88.82% |
| NVDA260116C00035000 | 2024-06-14 3:29PM EDT | 2026-01-16 | 100.24 | 99.55 | 101.90 | +11.15 | +12.52% | 110 | 1,430 | 87.88% |
| NVDA260618C00035000 | 2024-06-14 1:46PM EDT | 2026-06-18 | 101.87 | 100.25 | 103.55 | +4.47 | +4.59% | 10 | 502 | 85.16% |
| NVDA261218C00035000 | 2024-06-14 3:45PM EDT | 2026-12-18 | 102.30 | 99.65 | 104.80 | +4.40 | +4.49% | 1 | 2,779 | 77.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00035000 | 2024-06-12 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 56,584 | 300.00% |
| NVDA240628P00035000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 212.50% |
| NVDA240719P00035000 | 2024-06-11 12:29PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11,423 | 134.38% |
| NVDA240816P00035000 | 2024-06-12 11:10AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 2,344 | 104.69% |
| NVDA240920P00035000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 10 | 17,701 | 96.09% |
| NVDA241018P00035000 | 2024-06-11 1:39PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.07 | 0.00 | - | - | 10,389 | 87.89% |
| NVDA241115P00035000 | 2024-06-11 1:05PM EDT | 2024-11-15 | 0.05 | 0.06 | 0.08 | 0.00 | - | 1 | 1,020 | 81.64% |
| NVDA241220P00035000 | 2024-06-14 12:43PM EDT | 2024-12-20 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 441 | 14,921 | 75.98% |
| NVDA250117P00035000 | 2024-06-13 11:30AM EDT | 2025-01-17 | 0.10 | 0.10 | 0.13 | 0.00 | - | 153 | 43,009 | 73.05% |
| NVDA250221P00035000 | 2024-06-13 10:15AM EDT | 2025-02-21 | 0.12 | 0.10 | 0.16 | 0.00 | - | 15 | 1,041 | 68.85% |
| NVDA250321P00035000 | 2024-06-13 11:34AM EDT | 2025-03-21 | 0.13 | 0.13 | 0.19 | 0.00 | - | 1 | 1,210 | 67.09% |
| NVDA250620P00035000 | 2024-06-11 1:58PM EDT | 2025-06-20 | 0.24 | 0.24 | 0.29 | 0.00 | - | 11 | 13,541 | 62.60% |
| NVDA251219P00035000 | 2024-06-13 10:46AM EDT | 2025-12-19 | 0.54 | 0.52 | 0.60 | 0.00 | - | 60 | 14,300 | 57.86% |
| NVDA260116P00035000 | 2024-06-14 11:32AM EDT | 2026-01-16 | 0.61 | 0.58 | 0.67 | +0.01 | +1.67% | 56 | 18,510 | 57.54% |
| NVDA260618P00035000 | 2024-06-14 10:45AM EDT | 2026-06-18 | 0.89 | 0.87 | 0.90 | +0.05 | +5.95% | 1 | 2,710 | 54.66% |
| NVDA261218P00035000 | 2024-06-14 11:32AM EDT | 2026-12-18 | 1.21 | 1.13 | 1.22 | 0.00 | - | 2 | 4,164 | 51.82% |
© 2024 Yahoo. Todos os direitos reservados.