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
66.078,74 +775,52 (+1,19%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00530000 | 2024-06-06 9:50AM EDT | 2024-06-21 | 686.90 | 677.35 | 682.05 | 0.00 | - | 1 | 1,075 | 0.00% |
| NVDA240628C00530000 | 2024-05-31 2:02PM EDT | 2024-06-28 | 553.00 | 678.10 | 682.30 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240712C00530000 | 2024-06-06 2:30PM EDT | 2024-07-12 | 669.25 | 678.45 | 686.25 | +669.25 | - | - | 1 | 0.00% |
| NVDA240719C00530000 | 2024-06-05 2:46PM EDT | 2024-07-19 | 691.03 | 680.05 | 684.50 | 0.00 | - | 1 | 140 | 0.00% |
| NVDA240816C00530000 | 2024-06-05 3:12PM EDT | 2024-08-16 | 699.50 | 682.50 | 687.15 | 0.00 | - | 1 | 86 | 0.00% |
| NVDA240920C00530000 | 2024-06-07 12:18PM EDT | 2024-09-20 | 684.00 | 686.75 | 691.60 | +9.33 | +1.38% | 1 | 566 | 0.00% |
| NVDA241018C00530000 | 2024-05-31 10:27AM EDT | 2024-10-18 | 576.20 | 689.25 | 695.80 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA241115C00530000 | 2024-06-03 2:53PM EDT | 2024-11-15 | 623.10 | 692.30 | 698.55 | 0.00 | - | 3 | 74 | 0.00% |
| NVDA241220C00530000 | 2024-06-05 10:10AM EDT | 2024-12-20 | 683.65 | 696.35 | 702.35 | 0.00 | - | 1 | 300 | 0.00% |
| NVDA250117C00530000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 675.87 | 699.30 | 705.80 | 0.00 | - | 10 | 453 | 0.00% |
| NVDA250221C00530000 | 2024-05-23 1:32PM EDT | 2025-02-21 | 558.28 | 701.75 | 709.45 | 0.00 | - | 3 | 13 | 0.00% |
| NVDA250620C00530000 | 2024-06-07 10:51AM EDT | 2025-06-20 | 705.11 | 714.00 | 725.30 | +34.29 | +5.11% | 7 | 118 | 0.00% |
| NVDA251219C00530000 | 2024-06-06 9:57AM EDT | 2025-12-19 | 730.79 | 732.05 | 747.30 | 0.00 | - | 7 | 392 | 0.00% |
| NVDA260116C00530000 | 2024-05-21 10:21AM EDT | 2026-01-16 | 485.68 | 735.20 | 750.35 | 0.00 | - | 1 | 110 | 0.00% |
| NVDA260618C00530000 | 2024-05-31 9:54AM EDT | 2026-06-18 | 674.21 | 751.30 | 766.55 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA261218C00530000 | 2024-05-31 9:54AM EDT | 2026-12-18 | 692.05 | 768.45 | 785.05 | 0.00 | - | 1 | 114 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00530000 | 2024-06-07 3:53PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.11 | +0.04 | +80.00% | 12 | 1,021 | 0.00% |
| NVDA240628P00530000 | 2024-06-05 10:16AM EDT | 2024-06-28 | 0.11 | 0.03 | 0.37 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA240719P00530000 | 2024-06-06 11:54AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 329 | 0.00% |
| NVDA240816P00530000 | 2024-06-05 12:50PM EDT | 2024-08-16 | 0.50 | 0.48 | 0.66 | 0.00 | - | 1 | 339 | 0.00% |
| NVDA240920P00530000 | 2024-06-07 11:25AM EDT | 2024-09-20 | 1.29 | 1.06 | 1.27 | +0.23 | +21.70% | 11 | 709 | 0.00% |
| NVDA241018P00530000 | 2024-06-05 10:02AM EDT | 2024-10-18 | 1.25 | 1.15 | 1.72 | 0.00 | - | 1 | 404 | 0.00% |
| NVDA241115P00530000 | 2024-06-07 10:21AM EDT | 2024-11-15 | 2.20 | 1.65 | 2.31 | +0.07 | +3.29% | 1 | 47 | 0.00% |
| NVDA241220P00530000 | 2024-06-07 3:49PM EDT | 2024-12-20 | 2.98 | 2.63 | 3.20 | -0.16 | -5.10% | 4 | 166 | 0.00% |
| NVDA250117P00530000 | 2024-06-07 1:07PM EDT | 2025-01-17 | 3.75 | 3.40 | 4.00 | -0.55 | -12.79% | 35 | 413 | 0.00% |
| NVDA250221P00530000 | 2024-06-06 12:35PM EDT | 2025-02-21 | 5.15 | 4.10 | 5.20 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA250620P00530000 | 2024-06-07 1:05PM EDT | 2025-06-20 | 9.00 | 8.75 | 9.45 | -0.20 | -2.17% | 3 | 523 | 0.00% |
| NVDA251219P00530000 | 2024-05-29 2:02PM EDT | 2025-12-19 | 18.90 | 16.75 | 17.85 | 0.00 | - | 1 | 204 | 0.00% |
| NVDA260116P00530000 | 2024-06-07 12:11PM EDT | 2026-01-16 | 19.65 | 18.15 | 19.15 | +0.70 | +3.69% | 5 | 154 | 0.00% |
| NVDA260618P00530000 | 2024-06-05 10:59AM EDT | 2026-06-18 | 26.68 | 25.25 | 26.70 | 0.00 | - | 3 | 118 | 0.00% |
| NVDA261218P00530000 | 2024-06-06 12:41PM EDT | 2026-12-18 | 35.45 | 32.95 | 34.80 | 0.00 | - | 2 | 79 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.