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
66.205,55 -64,38 (-0,10%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00380000 | 2024-06-07 11:11AM EDT | 2024-06-21 | 808.88 | 827.20 | 831.40 | -32.06 | -3.81% | 7 | 394 | 0.00% |
| NVDA240719C00380000 | 2024-05-28 12:34PM EDT | 2024-07-19 | 750.60 | 828.75 | 833.90 | 0.00 | - | 9 | 13 | 0.00% |
| NVDA240816C00380000 | 2024-05-28 2:41PM EDT | 2024-08-16 | 755.14 | 831.25 | 835.50 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240920C00380000 | 2024-05-30 10:05AM EDT | 2024-09-20 | 781.16 | 832.80 | 838.50 | 0.00 | - | 1 | 139 | 0.00% |
| NVDA241018C00380000 | 2024-06-07 1:32PM EDT | 2024-10-18 | 846.15 | 835.25 | 841.75 | +20.15 | +2.44% | 1 | 3 | 0.00% |
| NVDA241115C00380000 | 2024-06-06 12:39PM EDT | 2024-11-15 | 821.51 | 835.90 | 843.70 | 0.00 | - | 5 | 26 | 0.00% |
| NVDA241220C00380000 | 2024-05-28 12:01PM EDT | 2024-12-20 | 758.25 | 838.40 | 845.95 | 0.00 | - | 1 | 63 | 0.00% |
| NVDA250117C00380000 | 2024-06-05 3:09PM EDT | 2025-01-17 | 854.83 | 841.05 | 848.85 | 0.00 | - | 10 | 660 | 0.00% |
| NVDA250221C00380000 | 2024-05-01 9:31AM EDT | 2025-02-21 | 496.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321C00380000 | 2024-05-24 11:39AM EDT | 2025-03-21 | 686.30 | 842.25 | 855.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00380000 | 2024-06-06 9:34AM EDT | 2025-06-20 | 893.87 | 848.60 | 861.40 | 0.00 | - | 2 | 421 | 0.00% |
| NVDA251219C00380000 | 2024-06-03 3:58PM EDT | 2025-12-19 | 808.66 | 859.00 | 875.40 | 0.00 | - | 1 | 331 | 0.00% |
| NVDA260116C00380000 | 2024-05-23 12:53PM EDT | 2026-01-16 | 715.75 | 861.60 | 877.30 | 0.00 | - | 2 | 84 | 0.00% |
| NVDA260618C00380000 | 2024-05-29 11:55AM EDT | 2026-06-18 | 810.00 | 870.95 | 886.40 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA261218C00380000 | 2024-06-06 2:42PM EDT | 2026-12-18 | 882.00 | 881.10 | 897.40 | 0.00 | - | 2 | 21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00380000 | 2024-06-07 1:47PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.06 | 0.00 | - | 22 | 2,237 | 0.00% |
| NVDA240628P00380000 | 2024-05-13 1:07PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.13 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719P00380000 | 2024-06-07 9:53AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.15 | +0.01 | +12.50% | 1 | 460 | 0.00% |
| NVDA240816P00380000 | 2024-06-06 12:58PM EDT | 2024-08-16 | 0.22 | 0.05 | 0.25 | 0.00 | - | 44 | 166 | 0.00% |
| NVDA240920P00380000 | 2024-06-04 11:13AM EDT | 2024-09-20 | 0.35 | 0.32 | 0.54 | 0.00 | - | 1 | 1,315 | 0.00% |
| NVDA241018P00380000 | 2024-06-07 11:35AM EDT | 2024-10-18 | 0.56 | 0.26 | 0.67 | -0.02 | -3.45% | 1 | 51 | 0.00% |
| NVDA241115P00380000 | 2024-06-07 10:46AM EDT | 2024-11-15 | 0.89 | 0.47 | 0.97 | +0.41 | +85.42% | 1 | 99 | 0.00% |
| NVDA241220P00380000 | 2024-06-06 1:38PM EDT | 2024-12-20 | 0.64 | 0.77 | 1.25 | 0.00 | - | 2 | 313 | 0.00% |
| NVDA250117P00380000 | 2024-06-07 10:54AM EDT | 2025-01-17 | 1.36 | 1.02 | 1.45 | +0.06 | +4.62% | 75 | 3,132 | 0.00% |
| NVDA250221P00380000 | 2024-05-21 10:08AM EDT | 2025-02-21 | 2.73 | 1.03 | 1.93 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA250321P00380000 | 2024-05-30 3:51PM EDT | 2025-03-21 | 2.40 | 1.35 | 2.26 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250620P00380000 | 2024-06-06 10:40AM EDT | 2025-06-20 | 2.80 | 2.51 | 3.35 | 0.00 | - | 1 | 261 | 0.00% |
| NVDA251219P00380000 | 2024-06-06 12:12PM EDT | 2025-12-19 | 6.50 | 5.60 | 6.50 | 0.00 | - | 1 | 578 | 0.00% |
| NVDA260116P00380000 | 2024-05-28 3:02PM EDT | 2026-01-16 | 6.90 | 6.45 | 7.35 | 0.00 | - | 5 | 162 | 0.00% |
| NVDA260618P00380000 | 2024-05-31 11:15AM EDT | 2026-06-18 | 12.00 | 9.45 | 10.70 | 0.00 | - | 20 | 76 | 0.00% |
| NVDA261218P00380000 | 2024-06-06 12:31PM EDT | 2026-12-18 | 14.15 | 12.30 | 14.50 | 0.00 | - | 6 | 97 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.