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
66.246,77 -719,33 (-1,07%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00430000 | 2024-06-07 12:00PM EDT | 2024-06-21 | 762.90 | 777.10 | 781.80 | -62.73 | -7.60% | 21 | 1,810 | 0.00% |
| NVDA240719C00430000 | 2024-05-28 1:57PM EDT | 2024-07-19 | 711.30 | 779.05 | 783.60 | 0.00 | - | 47 | 90 | 0.00% |
| NVDA240816C00430000 | 2024-06-05 1:00PM EDT | 2024-08-16 | 781.00 | 781.15 | 785.65 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA240920C00430000 | 2024-06-04 1:07PM EDT | 2024-09-20 | 727.30 | 784.30 | 788.75 | 0.00 | - | 10 | 238 | 0.00% |
| NVDA241018C00430000 | 2024-06-05 9:54AM EDT | 2024-10-18 | 772.50 | 786.50 | 793.05 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241115C00430000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 509.88 | 788.90 | 795.20 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA241220C00430000 | 2024-06-06 1:44PM EDT | 2024-12-20 | 784.88 | 790.40 | 797.95 | 0.00 | - | 1 | 234 | 0.00% |
| NVDA250117C00430000 | 2024-06-06 10:49AM EDT | 2025-01-17 | 809.95 | 792.85 | 801.05 | 0.00 | - | 1 | 952 | 0.00% |
| NVDA250221C00430000 | 2024-05-31 1:49PM EDT | 2025-02-21 | 680.27 | 796.00 | 803.55 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA250321C00430000 | 2024-05-16 10:32AM EDT | 2025-03-21 | 549.28 | 794.75 | 808.70 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA250620C00430000 | 2024-06-07 11:48AM EDT | 2025-06-20 | 793.39 | 803.85 | 815.40 | +153.39 | +23.97% | 3 | 348 | 0.00% |
| NVDA251219C00430000 | 2024-06-06 12:08PM EDT | 2025-12-19 | 822.16 | 816.15 | 830.65 | 0.00 | - | 2 | 934 | 0.00% |
| NVDA260116C00430000 | 2024-06-07 3:54PM EDT | 2026-01-16 | 823.72 | 818.50 | 834.30 | +83.72 | +11.31% | 3 | 221 | 0.00% |
| NVDA260618C00430000 | 2024-06-07 1:57PM EDT | 2026-06-18 | 843.15 | 829.95 | 845.40 | +85.71 | +11.32% | 1 | 32 | 0.00% |
| NVDA261218C00430000 | 2024-06-04 12:40PM EDT | 2026-12-18 | 792.57 | 842.25 | 858.95 | 0.00 | - | 4 | 83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00430000 | 2024-06-07 3:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | -0.09 | -90.00% | 1 | 1,287 | 0.00% |
| NVDA240719P00430000 | 2024-06-06 1:18PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.21 | 0.00 | - | 21 | 273 | 0.00% |
| NVDA240816P00430000 | 2024-06-06 10:09AM EDT | 2024-08-16 | 0.29 | 0.16 | 0.36 | 0.00 | - | 14 | 134 | 0.00% |
| NVDA240920P00430000 | 2024-06-06 9:59AM EDT | 2024-09-20 | 0.69 | 0.65 | 0.73 | 0.00 | - | 1 | 2,044 | 0.00% |
| NVDA241018P00430000 | 2024-05-30 3:25PM EDT | 2024-10-18 | 0.84 | 0.45 | 0.97 | 0.00 | - | 14 | 25 | 0.00% |
| NVDA241115P00430000 | 2024-06-06 12:03PM EDT | 2024-11-15 | 1.00 | 0.99 | 1.26 | 0.00 | - | 2 | 1,806 | 0.00% |
| NVDA241220P00430000 | 2024-06-07 12:43PM EDT | 2024-12-20 | 1.69 | 1.23 | 1.64 | +0.09 | +5.62% | 3 | 231 | 0.00% |
| NVDA250117P00430000 | 2024-06-07 9:48AM EDT | 2025-01-17 | 1.95 | 1.59 | 2.02 | +0.07 | +3.72% | 2 | 911 | 0.00% |
| NVDA250221P00430000 | 2024-04-16 9:49AM EDT | 2025-02-21 | 8.33 | 4.05 | 5.25 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA250321P00430000 | 2024-06-05 1:01PM EDT | 2025-03-21 | 2.79 | 2.18 | 3.15 | 0.00 | - | 2 | 81 | 0.00% |
| NVDA250620P00430000 | 2024-06-07 12:48PM EDT | 2025-06-20 | 4.70 | 3.90 | 4.85 | +0.10 | +2.17% | 1 | 367 | 0.00% |
| NVDA251219P00430000 | 2024-05-30 2:21PM EDT | 2025-12-19 | 10.00 | 8.15 | 9.70 | 0.00 | - | 500 | 2,002 | 0.00% |
| NVDA260116P00430000 | 2024-06-07 11:56AM EDT | 2026-01-16 | 10.30 | 9.50 | 10.15 | +0.30 | +3.00% | 1 | 157 | 0.00% |
| NVDA260618P00430000 | 2024-05-23 10:17AM EDT | 2026-06-18 | 17.80 | 13.55 | 14.85 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA261218P00430000 | 2024-05-30 3:28PM EDT | 2026-12-18 | 22.05 | 17.65 | 20.10 | 0.00 | - | 1 | 92 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.