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
66.210,23 -857,20 (-1,28%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00450000 | 2024-06-07 12:57PM EDT | 2024-06-21 | 763.00 | 756.95 | 761.55 | +12.47 | +1.66% | 10 | 980 | 0.00% |
| NVDA240628C00450000 | 2024-05-23 10:35AM EDT | 2024-06-28 | 595.80 | 757.85 | 762.20 | 0.00 | - | - | 1 | 0.00% |
| NVDA240719C00450000 | 2024-06-07 3:43PM EDT | 2024-07-19 | 765.26 | 759.15 | 764.10 | +6.58 | +0.87% | 1 | 1,021 | 0.00% |
| NVDA240816C00450000 | 2024-06-07 12:17PM EDT | 2024-08-16 | 760.00 | 762.15 | 766.05 | -7.70 | -1.00% | 1 | 132 | 0.00% |
| NVDA240920C00450000 | 2024-06-07 3:57PM EDT | 2024-09-20 | 768.59 | 765.15 | 769.20 | -0.41 | -0.05% | 11 | 661 | 0.00% |
| NVDA241018C00450000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 659.60 | 767.00 | 773.55 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA241115C00450000 | 2024-05-23 11:40AM EDT | 2024-11-15 | 613.66 | 769.50 | 775.85 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241220C00450000 | 2024-05-23 1:49PM EDT | 2024-12-20 | 621.15 | 772.55 | 778.75 | 0.00 | - | 6 | 300 | 0.00% |
| NVDA250117C00450000 | 2024-06-07 12:11PM EDT | 2025-01-17 | 769.00 | 773.65 | 781.60 | -14.27 | -1.82% | 5 | 1,174 | 0.00% |
| NVDA250221C00450000 | 2024-06-03 12:03PM EDT | 2025-02-21 | 711.85 | 776.65 | 784.35 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA250321C00450000 | 2024-06-06 1:24PM EDT | 2025-03-21 | 776.35 | 776.45 | 789.60 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250620C00450000 | 2024-06-06 9:44AM EDT | 2025-06-20 | 829.12 | 785.35 | 797.25 | 0.00 | - | 20 | 927 | 0.00% |
| NVDA250919C00450000 | 2024-05-22 9:43AM EDT | 2025-09-19 | 542.09 | 792.15 | 806.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00450000 | 2024-06-07 1:36PM EDT | 2025-12-19 | 810.85 | 799.00 | 814.10 | +9.43 | +1.18% | 28 | 906 | 0.00% |
| NVDA260116C00450000 | 2024-06-07 12:44PM EDT | 2026-01-16 | 805.67 | 802.45 | 817.35 | +6.59 | +0.82% | 7 | 1,024 | 0.00% |
| NVDA260618C00450000 | 2024-05-30 2:32PM EDT | 2026-06-18 | 755.35 | 813.85 | 829.30 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA261218C00450000 | 2024-06-05 3:19PM EDT | 2026-12-18 | 847.63 | 828.00 | 843.80 | 0.00 | - | 1 | 70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00450000 | 2024-06-07 3:31PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 1,636 | 5,503 | 0.00% |
| NVDA240628P00450000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 0.00% |
| NVDA240719P00450000 | 2024-06-07 3:32PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.20 | 0.00 | - | 48 | 526 | 0.00% |
| NVDA240816P00450000 | 2024-06-07 12:13PM EDT | 2024-08-16 | 0.34 | 0.24 | 0.41 | +0.02 | +6.25% | 3 | 431 | 0.00% |
| NVDA240920P00450000 | 2024-06-07 3:22PM EDT | 2024-09-20 | 0.75 | 0.64 | 0.80 | +0.05 | +7.14% | 55 | 2,513 | 0.00% |
| NVDA241018P00450000 | 2024-06-05 11:34AM EDT | 2024-10-18 | 0.85 | 0.63 | 1.04 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA241115P00450000 | 2024-06-07 3:59PM EDT | 2024-11-15 | 1.20 | 0.90 | 1.40 | +0.06 | +5.26% | 2 | 1,868 | 0.00% |
| NVDA241220P00450000 | 2024-06-07 12:22PM EDT | 2024-12-20 | 1.85 | 1.43 | 1.93 | +0.03 | +1.65% | 3 | 1,480 | 0.00% |
| NVDA250117P00450000 | 2024-06-07 10:21AM EDT | 2025-01-17 | 2.25 | 2.05 | 2.26 | +0.05 | +2.27% | 4 | 2,703 | 0.00% |
| NVDA250221P00450000 | 2024-06-07 1:49PM EDT | 2025-02-21 | 2.57 | 2.14 | 2.88 | -0.16 | -5.86% | 7 | 110 | 0.00% |
| NVDA250321P00450000 | 2024-06-07 3:16PM EDT | 2025-03-21 | 3.30 | 2.76 | 3.25 | -0.05 | -1.49% | 12 | 129 | 0.00% |
| NVDA250620P00450000 | 2024-06-07 12:22PM EDT | 2025-06-20 | 5.30 | 4.65 | 5.50 | 0.00 | - | 5 | 901 | 0.00% |
| NVDA250919P00450000 | 2024-05-31 2:02PM EDT | 2025-09-19 | 9.70 | 7.15 | 7.90 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA251219P00450000 | 2024-06-07 12:05PM EDT | 2025-12-19 | 10.85 | 9.70 | 11.00 | -0.15 | -1.36% | 6 | 1,069 | 0.00% |
| NVDA260116P00450000 | 2024-06-07 12:00PM EDT | 2026-01-16 | 12.00 | 10.90 | 11.80 | +0.75 | +6.67% | 13 | 1,517 | 0.00% |
| NVDA260618P00450000 | 2024-06-06 2:54PM EDT | 2026-06-18 | 16.70 | 15.85 | 16.70 | 0.00 | - | 1 | 383 | 0.00% |
| NVDA261218P00450000 | 2024-06-07 3:56PM EDT | 2026-12-18 | 22.10 | 20.55 | 22.20 | -0.25 | -1.12% | 15 | 1,614 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.