Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.554,68 +284,79 (+0,42%)
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:460.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00460000 | 2024-05-30 3:42PM EDT | 2024-06-07 | 652.89 | 628.00 | 643.10 | 0.00 | - | 1 | 2 | 372.17% |
| NVDA240614C00460000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 484.21 | 629.60 | 644.35 | 0.00 | - | - | 1 | 183.20% |
| NVDA240621C00460000 | 2024-05-31 3:05PM EDT | 2024-06-21 | 626.82 | 630.00 | 644.85 | -50.68 | -7.48% | 2 | 982 | 159.96% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 475.15 | 630.85 | 645.55 | 0.00 | - | 8 | 8 | 149.32% |
| NVDA240719C00460000 | 2024-05-29 2:11PM EDT | 2024-07-19 | 697.25 | 632.15 | 646.90 | 0.00 | - | 1 | 266 | 122.73% |
| NVDA240816C00460000 | 2024-05-13 11:50AM EDT | 2024-08-16 | 453.55 | 635.65 | 649.65 | 0.00 | - | 5 | 43 | 110.68% |
| NVDA240920C00460000 | 2024-05-30 10:31AM EDT | 2024-09-20 | 693.15 | 639.00 | 652.55 | 0.00 | - | 1 | 326 | 99.65% |
| NVDA241018C00460000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 469.71 | 640.95 | 656.45 | 0.00 | - | 10 | 14 | 94.69% |
| NVDA241115C00460000 | 2024-05-24 1:43PM EDT | 2024-11-15 | 603.54 | 642.60 | 659.00 | 0.00 | - | 5 | 41 | 89.72% |
| NVDA241220C00460000 | 2024-05-24 1:34PM EDT | 2024-12-20 | 606.42 | 647.65 | 661.85 | 0.00 | - | 1 | 499 | 86.73% |
| NVDA250117C00460000 | 2024-05-29 12:39PM EDT | 2025-01-17 | 707.63 | 649.00 | 666.40 | 0.00 | - | 1 | 543 | 84.59% |
| NVDA250221C00460000 | 2024-04-22 11:52AM EDT | 2025-02-21 | 359.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 462.70 | 654.00 | 673.75 | 0.00 | - | 3 | 5 | 80.57% |
| NVDA250620C00460000 | 2024-05-29 1:23PM EDT | 2025-06-20 | 719.75 | 664.00 | 682.00 | 0.00 | - | 1 | 752 | 76.92% |
| NVDA251219C00460000 | 2024-05-28 1:52PM EDT | 2025-12-19 | 728.00 | 680.00 | 698.00 | 0.00 | - | 2 | 430 | 71.82% |
| NVDA260116C00460000 | 2024-05-29 11:14AM EDT | 2026-01-16 | 730.70 | 682.00 | 702.00 | 0.00 | - | 1 | 298 | 71.56% |
| NVDA260618C00460000 | 2024-04-24 12:02PM EDT | 2026-06-18 | 433.95 | 664.00 | 682.00 | 0.00 | - | 2 | 41 | 55.17% |
| NVDA261218C00460000 | 2024-05-31 11:53AM EDT | 2026-12-18 | 711.54 | 712.00 | 732.00 | -27.06 | -3.66% | 2 | 106 | 68.18% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00460000 | 2024-05-23 2:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.51 | 0.00 | - | 6 | 11 | 233.79% |
| NVDA240614P00460000 | 2024-05-24 11:12AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 139.84% |
| NVDA240621P00460000 | 2024-05-31 10:57AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 1,329 | 120.31% |
| NVDA240719P00460000 | 2024-05-31 10:56AM EDT | 2024-07-19 | 0.12 | 0.09 | 0.33 | -0.08 | -40.00% | 1 | 920 | 86.62% |
| NVDA240816P00460000 | 2024-05-31 9:38AM EDT | 2024-08-16 | 0.36 | 0.30 | 0.50 | -0.02 | -5.26% | 5 | 165 | 73.97% |
| NVDA240920P00460000 | 2024-05-30 11:45AM EDT | 2024-09-20 | 0.79 | 0.64 | 1.03 | 0.00 | - | 17 | 708 | 66.89% |
| NVDA241018P00460000 | 2024-05-31 2:06PM EDT | 2024-10-18 | 1.18 | 0.76 | 1.41 | +0.31 | +35.63% | 2 | 171 | 61.89% |
| NVDA241115P00460000 | 2024-05-31 3:48PM EDT | 2024-11-15 | 1.65 | 1.25 | 2.02 | +0.39 | +30.95% | 1 | 395 | 59.79% |
| NVDA241220P00460000 | 2024-05-31 3:50PM EDT | 2024-12-20 | 2.50 | 1.90 | 2.88 | +0.39 | +18.48% | 2 | 418 | 57.57% |
| NVDA250117P00460000 | 2024-05-31 1:52PM EDT | 2025-01-17 | 3.10 | 2.41 | 3.60 | +0.67 | +27.57% | 11 | 985 | 55.98% |
| NVDA250221P00460000 | 2024-05-30 3:47PM EDT | 2025-02-21 | 3.35 | 2.49 | 3.85 | 0.00 | - | 2 | 23 | 52.62% |
| NVDA250321P00460000 | 2024-05-29 9:51AM EDT | 2025-03-21 | 4.74 | 3.35 | 5.45 | +0.84 | +21.54% | 2 | 24 | 52.96% |
| NVDA250620P00460000 | 2024-05-29 3:16PM EDT | 2025-06-20 | 6.05 | 6.45 | 10.55 | 0.00 | - | 2 | 951 | 52.57% |
| NVDA250919P00460000 | 2024-05-28 11:12AM EDT | 2025-09-19 | 8.50 | 7.70 | 12.05 | 0.00 | - | 2 | 4 | 51.06% |
| NVDA251219P00460000 | 2024-05-29 1:48PM EDT | 2025-12-19 | 12.15 | 11.60 | 15.65 | 0.00 | - | 2 | 526 | 49.81% |
| NVDA260116P00460000 | 2024-05-30 12:31PM EDT | 2026-01-16 | 13.45 | 10.15 | 19.30 | 0.00 | - | 5 | 162 | 51.31% |
| NVDA260618P00460000 | 2024-05-31 9:45AM EDT | 2026-06-18 | 19.90 | 13.90 | 22.30 | -0.75 | -3.63% | 5 | 29 | 47.58% |
| NVDA261218P00460000 | 2024-05-28 11:09AM EDT | 2026-12-18 | 27.80 | 23.00 | 30.80 | +2.95 | +11.87% | 2 | 102 | 46.85% |
© 2024 Yahoo. Todos os direitos reservados.