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
67.740,89 +353,41 (+0,52%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00480000 | 2024-05-30 2:59PM EDT | 2024-06-07 | 650.83 | 608.80 | 620.10 | 0.00 | - | 1 | 2 | 319.12% |
| NVDA240614C00480000 | 2024-05-31 10:44AM EDT | 2024-06-14 | 607.65 | 609.65 | 624.00 | +137.44 | +29.23% | 1 | 1 | 169.43% |
| NVDA240621C00480000 | 2024-05-24 2:47PM EDT | 2024-06-21 | 575.75 | 610.05 | 625.10 | 0.00 | - | 2 | 1,063 | 155.35% |
| NVDA240628C00480000 | 2024-05-23 9:47AM EDT | 2024-06-28 | 563.12 | 610.95 | 625.85 | 0.00 | - | 1 | 3 | 144.75% |
| NVDA240719C00480000 | 2024-05-30 3:20PM EDT | 2024-07-19 | 650.00 | 612.60 | 626.85 | 0.00 | - | 2 | 93 | 118.45% |
| NVDA240816C00480000 | 2024-05-23 1:28PM EDT | 2024-08-16 | 584.43 | 615.55 | 629.95 | 0.00 | - | 19 | 47 | 106.13% |
| NVDA240920C00480000 | 2024-05-29 2:07PM EDT | 2024-09-20 | 680.79 | 619.30 | 634.05 | 0.00 | - | 4 | 604 | 97.24% |
| NVDA241018C00480000 | 2024-05-31 12:12PM EDT | 2024-10-18 | 612.25 | 621.60 | 636.60 | +251.30 | +69.62% | 1 | 10 | 91.27% |
| NVDA241115C00480000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 399.04 | 624.80 | 639.80 | 0.00 | - | 3 | 99 | 87.99% |
| NVDA241220C00480000 | 2024-05-31 3:12PM EDT | 2024-12-20 | 626.95 | 628.70 | 643.00 | -62.05 | -9.01% | 1 | 411 | 84.31% |
| NVDA250117C00480000 | 2024-05-29 3:01PM EDT | 2025-01-17 | 613.75 | 630.20 | 648.50 | -77.89 | -11.26% | 1 | 1,110 | 82.69% |
| NVDA250221C00480000 | 2024-05-24 11:39AM EDT | 2025-02-21 | 591.13 | 634.00 | 651.15 | 0.00 | - | 7 | 10 | 80.00% |
| NVDA250321C00480000 | 2024-05-23 9:50AM EDT | 2025-03-21 | 581.33 | 636.00 | 654.00 | 0.00 | - | 1 | 18 | 78.12% |
| NVDA250620C00480000 | 2024-05-31 11:49AM EDT | 2025-06-20 | 648.32 | 646.00 | 664.00 | +46.97 | +7.81% | 2 | 383 | 75.02% |
| NVDA251219C00480000 | 2024-05-31 10:50AM EDT | 2025-12-19 | 669.12 | 664.00 | 682.00 | +43.55 | +6.96% | 2 | 713 | 70.79% |
| NVDA260116C00480000 | 2024-05-29 2:11PM EDT | 2026-01-16 | 729.68 | 666.00 | 686.00 | 0.00 | - | 1 | 954 | 70.48% |
| NVDA260618C00480000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 400.95 | 553.50 | 558.20 | 0.00 | - | 1 | 101 | 0.00% |
| NVDA261218C00480000 | 2024-05-30 10:03AM EDT | 2026-12-18 | 757.76 | 698.00 | 716.00 | 0.00 | - | 1 | 82 | 67.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00480000 | 2024-05-29 9:56AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 20 | 193.75% |
| NVDA240614P00480000 | 2024-05-29 12:59PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.08 | 0.00 | - | 6 | 14 | 135.94% |
| NVDA240621P00480000 | 2024-05-31 1:26PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.12 | +0.01 | +20.00% | 3 | 1,652 | 114.65% |
| NVDA240719P00480000 | 2024-05-30 9:32AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.35 | 0.00 | - | 1 | 393 | 83.74% |
| NVDA240816P00480000 | 2024-05-22 10:59AM EDT | 2024-08-16 | 0.59 | 0.37 | 0.60 | 0.00 | - | 13 | 180 | 72.12% |
| NVDA240920P00480000 | 2024-05-30 1:42PM EDT | 2024-09-20 | 0.80 | 0.80 | 1.18 | 0.00 | - | 20 | 939 | 65.26% |
| NVDA241018P00480000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 1.40 | 1.05 | 1.62 | 0.00 | - | 1 | 229 | 60.77% |
| NVDA241115P00480000 | 2024-05-29 2:42PM EDT | 2024-11-15 | 1.44 | 1.54 | 2.32 | 0.00 | - | 2 | 378 | 58.50% |
| NVDA241220P00480000 | 2024-05-31 3:46PM EDT | 2024-12-20 | 2.83 | 2.31 | 3.45 | +0.53 | +23.04% | 49 | 272 | 56.65% |
| NVDA250117P00480000 | 2024-05-29 9:50AM EDT | 2025-01-17 | 2.97 | 3.10 | 3.95 | 0.00 | - | 2 | 946 | 54.92% |
| NVDA250221P00480000 | 2024-05-28 1:41PM EDT | 2025-02-21 | 3.45 | 3.10 | 5.15 | 0.00 | - | 1 | 58 | 52.60% |
| NVDA250321P00480000 | 2024-05-29 3:51PM EDT | 2025-03-21 | 4.60 | 4.05 | 6.25 | 0.00 | - | 16 | 60 | 52.09% |
| NVDA250620P00480000 | 2024-05-28 2:22PM EDT | 2025-06-20 | 6.93 | 7.85 | 9.40 | 0.00 | - | 2 | 276 | 50.43% |
| NVDA250919P00480000 | 2024-05-31 3:49PM EDT | 2025-09-19 | 11.80 | 11.20 | 12.35 | +1.20 | +11.32% | 4 | 93 | 49.13% |
| NVDA251219P00480000 | 2024-05-30 2:21PM EDT | 2025-12-19 | 14.30 | 13.45 | 17.15 | 0.00 | - | 250 | 1,063 | 48.79% |
| NVDA260116P00480000 | 2024-05-31 1:03PM EDT | 2026-01-16 | 17.45 | 14.55 | 19.20 | +2.05 | +13.31% | 12 | 297 | 49.06% |
| NVDA260618P00480000 | 2024-05-23 2:51PM EDT | 2026-06-18 | 24.65 | 21.60 | 27.65 | 0.00 | - | 9 | 82 | 48.47% |
| NVDA261218P00480000 | 2024-05-31 10:31AM EDT | 2026-12-18 | 31.05 | 27.25 | 34.40 | +3.06 | +10.93% | 1 | 112 | 46.47% |
© 2024 Yahoo. Todos os direitos reservados.