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
67.611,34 +276,66 (+0,41%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00510000 | 2024-05-30 3:53PM EDT | 2024-06-21 | 579.00 | 580.15 | 594.55 | -18.60 | -3.11% | 1 | 623 | 140.97% |
| NVDA240628C00510000 | 2024-05-22 9:40AM EDT | 2024-06-28 | 434.80 | 581.15 | 596.00 | 0.00 | - | - | 1 | 136.73% |
| NVDA240719C00510000 | 2024-05-23 12:32PM EDT | 2024-07-19 | 545.92 | 582.00 | 597.25 | 0.00 | - | 2 | 100 | 110.00% |
| NVDA240816C00510000 | 2024-05-31 1:50PM EDT | 2024-08-16 | 585.31 | 586.05 | 600.30 | +204.96 | +53.89% | 2 | 99 | 100.45% |
| NVDA240920C00510000 | 2024-05-30 10:18AM EDT | 2024-09-20 | 647.12 | 590.25 | 604.65 | 0.00 | - | 6 | 272 | 92.46% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 2024-10-18 | 413.91 | 592.00 | 607.10 | 0.00 | - | 8 | 17 | 86.13% |
| NVDA241115C00510000 | 2024-05-29 10:34AM EDT | 2024-11-15 | 651.92 | 596.10 | 610.60 | 0.00 | - | 1 | 13 | 83.74% |
| NVDA241220C00510000 | 2024-05-30 10:44AM EDT | 2024-12-20 | 646.15 | 600.40 | 614.60 | 0.00 | - | 4 | 272 | 80.76% |
| NVDA250117C00510000 | 2024-05-31 1:50PM EDT | 2025-01-17 | 602.05 | 602.70 | 620.20 | -46.99 | -7.24% | 2 | 506 | 79.47% |
| NVDA250221C00510000 | 2024-05-28 2:04PM EDT | 2025-02-21 | 653.29 | 606.00 | 623.40 | 0.00 | - | 13 | 27 | 76.78% |
| NVDA250620C00510000 | 2024-05-24 10:09AM EDT | 2025-06-20 | 567.98 | 620.00 | 638.00 | 0.00 | - | 4 | 218 | 72.83% |
| NVDA251219C00510000 | 2024-05-31 11:42AM EDT | 2025-12-19 | 642.79 | 640.00 | 658.00 | -53.90 | -7.74% | 2 | 646 | 69.19% |
| NVDA260116C00510000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 608.00 | 642.00 | 662.00 | 0.00 | - | 1 | 51 | 68.81% |
| NVDA260618C00510000 | 2024-05-29 9:55AM EDT | 2026-06-18 | 699.35 | 660.00 | 678.00 | 0.00 | - | 1 | 74 | 67.62% |
| NVDA261218C00510000 | 2024-05-30 10:03AM EDT | 2026-12-18 | 733.32 | 676.00 | 696.00 | 0.00 | - | 1 | 213 | 66.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00510000 | 2024-05-29 9:56AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 45 | 150.00% |
| NVDA240614P00510000 | 2024-05-31 10:26AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 5 | 12 | 125.00% |
| NVDA240621P00510000 | 2024-05-30 3:59PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.16 | 0.00 | - | 3 | 1,057 | 107.23% |
| NVDA240628P00510000 | 2024-05-22 1:33PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.87 | 0.00 | - | 2 | 2 | 109.96% |
| NVDA240719P00510000 | 2024-05-31 1:01PM EDT | 2024-07-19 | 0.40 | 0.19 | 0.42 | +0.10 | +33.33% | 1 | 423 | 79.93% |
| NVDA240816P00510000 | 2024-05-28 1:08PM EDT | 2024-08-16 | 0.69 | 0.09 | 1.10 | +0.23 | +50.00% | 1 | 203 | 68.80% |
| NVDA240920P00510000 | 2024-05-30 10:18AM EDT | 2024-09-20 | 1.11 | 1.06 | 1.47 | 0.00 | - | 8 | 254 | 62.87% |
| NVDA241018P00510000 | 2024-05-28 3:12PM EDT | 2024-10-18 | 1.28 | 1.31 | 1.99 | 0.00 | - | 2 | 98 | 58.39% |
| NVDA241115P00510000 | 2024-05-30 11:11AM EDT | 2024-11-15 | 2.00 | 2.06 | 2.86 | 0.00 | - | 8 | 219 | 56.65% |
| NVDA241220P00510000 | 2024-05-30 2:56PM EDT | 2024-12-20 | 3.00 | 3.05 | 4.15 | 0.00 | - | 3 | 253 | 54.89% |
| NVDA250117P00510000 | 2024-05-31 9:33AM EDT | 2025-01-17 | 3.95 | 3.75 | 5.10 | +0.40 | +11.27% | 8 | 613 | 53.37% |
| NVDA250221P00510000 | 2024-05-30 1:59PM EDT | 2025-02-21 | 4.70 | 4.35 | 6.40 | 0.00 | - | 1 | 27 | 51.57% |
| NVDA250620P00510000 | 2024-05-31 9:43AM EDT | 2025-06-20 | 9.65 | 9.95 | 14.05 | +0.90 | +10.29% | 1 | 247 | 50.78% |
| NVDA251219P00510000 | 2024-05-29 3:55PM EDT | 2025-12-19 | 17.12 | 16.75 | 21.40 | 0.00 | - | 2 | 279 | 48.49% |
| NVDA260116P00510000 | 2024-05-30 12:30PM EDT | 2026-01-16 | 18.65 | 18.00 | 25.45 | 0.00 | - | 151 | 527 | 49.73% |
| NVDA260618P00510000 | 2024-05-24 12:38PM EDT | 2026-06-18 | 28.35 | 21.05 | 29.90 | 0.00 | - | 1 | 36 | 46.55% |
| NVDA261218P00510000 | 2024-05-28 10:38AM EDT | 2026-12-18 | 33.00 | 32.55 | 40.20 | 0.00 | - | 1 | 172 | 45.91% |
© 2024 Yahoo. Todos os direitos reservados.