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
66.112,27 +597,80 (+0,91%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00470000 | 2024-06-07 11:33AM EDT | 2024-06-21 | 724.10 | 737.20 | 741.90 | -25.90 | -3.45% | 5 | 1,562 | 0.00% |
| NVDA240719C00470000 | 2024-06-06 1:26PM EDT | 2024-07-19 | 734.69 | 739.50 | 744.15 | 0.00 | - | 1 | 200 | 0.00% |
| NVDA240816C00470000 | 2024-06-07 12:46PM EDT | 2024-08-16 | 740.17 | 741.95 | 746.25 | +161.79 | +27.97% | 1 | 34 | 0.00% |
| NVDA240920C00470000 | 2024-05-23 1:22PM EDT | 2024-09-20 | 596.06 | 745.50 | 750.45 | 0.00 | - | 11 | 188 | 0.00% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 318.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA241115C00470000 | 2024-06-06 9:49AM EDT | 2024-11-15 | 759.13 | 750.15 | 756.50 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA241220C00470000 | 2024-06-07 12:25PM EDT | 2024-12-20 | 753.40 | 753.45 | 759.60 | -5.47 | -0.72% | 1 | 185 | 0.00% |
| NVDA250117C00470000 | 2024-06-05 3:54PM EDT | 2025-01-17 | 773.09 | 754.65 | 762.60 | 0.00 | - | 20 | 1,611 | 0.00% |
| NVDA250221C00470000 | 2024-05-28 12:49PM EDT | 2025-02-21 | 687.73 | 757.75 | 765.55 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA250321C00470000 | 2024-05-23 9:33AM EDT | 2025-03-21 | 580.99 | 758.25 | 769.65 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA250620C00470000 | 2024-06-06 1:33PM EDT | 2025-06-20 | 763.02 | 767.40 | 778.90 | 0.00 | - | 1 | 159 | 0.00% |
| NVDA250919C00470000 | 2024-06-05 1:25PM EDT | 2025-09-19 | 779.15 | 774.55 | 788.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C00470000 | 2024-05-31 10:37AM EDT | 2025-12-19 | 673.00 | 782.05 | 797.35 | 0.00 | - | 1 | 336 | 0.00% |
| NVDA260116C00470000 | 2024-05-23 1:13PM EDT | 2026-01-16 | 640.00 | 784.70 | 799.95 | 0.00 | - | 5 | 144 | 0.00% |
| NVDA260618C00470000 | 2024-05-31 10:08AM EDT | 2026-06-18 | 718.65 | 797.90 | 813.20 | 0.00 | - | 1 | 93 | 0.00% |
| NVDA261218C00470000 | 2024-06-06 2:40PM EDT | 2026-12-18 | 810.30 | 812.70 | 828.80 | 0.00 | - | 2 | 39 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00470000 | 2024-06-07 2:54PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 40 | 2,068 | 0.00% |
| NVDA240628P00470000 | 2024-05-29 9:39AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240719P00470000 | 2024-06-04 9:45AM EDT | 2024-07-19 | 0.17 | 0.10 | 0.24 | 0.00 | - | 12 | 318 | 0.00% |
| NVDA240816P00470000 | 2024-06-07 3:08PM EDT | 2024-08-16 | 0.38 | 0.27 | 0.47 | -0.07 | -15.56% | 4 | 89 | 0.00% |
| NVDA240920P00470000 | 2024-06-07 12:21PM EDT | 2024-09-20 | 0.83 | 0.69 | 0.93 | +0.14 | +20.29% | 4 | 1,314 | 0.00% |
| NVDA241018P00470000 | 2024-06-07 12:42PM EDT | 2024-10-18 | 1.02 | 0.69 | 1.20 | +0.14 | +15.91% | 2 | 690 | 0.00% |
| NVDA241115P00470000 | 2024-06-07 9:50AM EDT | 2024-11-15 | 1.40 | 1.01 | 1.60 | +0.04 | +2.94% | 1 | 72 | 0.00% |
| NVDA241220P00470000 | 2024-06-07 3:08PM EDT | 2024-12-20 | 1.97 | 1.63 | 2.18 | -0.07 | -3.43% | 10 | 929 | 0.00% |
| NVDA250117P00470000 | 2024-06-07 2:33PM EDT | 2025-01-17 | 2.46 | 2.20 | 2.65 | -0.35 | -12.46% | 5 | 1,184 | 0.00% |
| NVDA250221P00470000 | 2024-06-05 9:39AM EDT | 2025-02-21 | 3.21 | 2.49 | 3.50 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250321P00470000 | 2024-06-05 2:35PM EDT | 2025-03-21 | 3.40 | 3.05 | 4.15 | 0.00 | - | 2 | 64 | 0.00% |
| NVDA250620P00470000 | 2024-06-07 11:46AM EDT | 2025-06-20 | 6.30 | 5.45 | 6.30 | -0.40 | -5.97% | 2 | 639 | 0.00% |
| NVDA250919P00470000 | 2024-05-23 2:44PM EDT | 2025-09-19 | 11.35 | 7.60 | 9.10 | 0.00 | - | 6 | 2 | 0.00% |
| NVDA251219P00470000 | 2024-06-07 1:15PM EDT | 2025-12-19 | 11.85 | 11.45 | 12.20 | -0.45 | -3.66% | 2 | 513 | 0.00% |
| NVDA260116P00470000 | 2024-06-07 12:03PM EDT | 2026-01-16 | 13.70 | 12.50 | 13.15 | +0.20 | +1.48% | 7 | 425 | 0.00% |
| NVDA260618P00470000 | 2024-05-29 2:39PM EDT | 2026-06-18 | 19.65 | 17.60 | 19.00 | 0.00 | - | 3 | 124 | 0.00% |
| NVDA261218P00470000 | 2024-06-05 12:33PM EDT | 2026-12-18 | 25.19 | 22.80 | 25.45 | 0.00 | - | 5 | 142 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.