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
66.282,52 +137,02 (+0,21%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00550000 | 2024-06-07 3:44PM EDT | 2024-06-21 | 663.34 | 657.70 | 661.75 | +12.22 | +1.88% | 15 | 2,751 | 0.00% |
| NVDA240719C00550000 | 2024-06-07 3:45PM EDT | 2024-07-19 | 664.69 | 660.70 | 664.55 | -30.29 | -4.36% | 3 | 437 | 0.00% |
| NVDA240816C00550000 | 2024-06-07 3:44PM EDT | 2024-08-16 | 669.44 | 663.65 | 667.75 | +9.73 | +1.47% | 14 | 171 | 0.00% |
| NVDA240920C00550000 | 2024-06-07 12:30PM EDT | 2024-09-20 | 670.00 | 666.95 | 672.60 | +114.08 | +20.52% | 2 | 916 | 0.00% |
| NVDA241018C00550000 | 2024-06-06 2:35PM EDT | 2024-10-18 | 665.03 | 669.90 | 676.40 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA241115C00550000 | 2024-06-06 2:15PM EDT | 2024-11-15 | 665.00 | 671.75 | 679.40 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA241220C00550000 | 2024-06-07 12:16PM EDT | 2024-12-20 | 670.52 | 677.50 | 683.35 | -14.86 | -2.17% | 1 | 498 | 0.00% |
| NVDA250117C00550000 | 2024-06-07 12:10PM EDT | 2025-01-17 | 670.85 | 680.85 | 687.05 | -2.88 | -0.43% | 5 | 1,901 | 0.00% |
| NVDA250221C00550000 | 2024-06-03 11:59AM EDT | 2025-02-21 | 621.70 | 683.80 | 690.95 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA250620C00550000 | 2024-06-07 3:28PM EDT | 2025-06-20 | 696.30 | 697.60 | 706.55 | -12.66 | -1.79% | 4 | 641 | 0.00% |
| NVDA251219C00550000 | 2024-06-07 2:00PM EDT | 2025-12-19 | 725.00 | 715.70 | 730.50 | +57.00 | +8.53% | 30 | 449 | 0.00% |
| NVDA260116C00550000 | 2024-06-07 1:26PM EDT | 2026-01-16 | 731.05 | 719.05 | 733.75 | -1.05 | -0.14% | 1 | 526 | 0.00% |
| NVDA260618C00550000 | 2024-06-07 1:26PM EDT | 2026-06-18 | 748.88 | 736.85 | 751.35 | +108.05 | +16.86% | 5 | 48 | 0.00% |
| NVDA261218C00550000 | 2024-06-07 9:38AM EDT | 2026-12-18 | 749.95 | 754.80 | 770.90 | -43.05 | -5.43% | 1 | 389 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00550000 | 2024-06-07 3:31PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 40 | 3,902 | 0.00% |
| NVDA240628P00550000 | 2024-06-07 12:10PM EDT | 2024-06-28 | 0.12 | 0.05 | 0.18 | -0.01 | -7.69% | 27 | 21 | 0.00% |
| NVDA240705P00550000 | 2024-06-06 9:54AM EDT | 2024-07-05 | 0.20 | 0.02 | 0.31 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA240712P00550000 | 2024-06-07 9:30AM EDT | 2024-07-12 | 0.30 | 0.00 | 0.40 | +0.30 | - | 1 | 0 | 0.00% |
| NVDA240719P00550000 | 2024-06-07 2:56PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.39 | +0.07 | +25.00% | 16 | 1,044 | 0.00% |
| NVDA240816P00550000 | 2024-06-07 3:35PM EDT | 2024-08-16 | 0.66 | 0.66 | 0.73 | -0.06 | -8.33% | 150 | 1,581 | 0.00% |
| NVDA240920P00550000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 1.38 | 1.21 | 1.43 | -0.02 | -1.43% | 228 | 1,850 | 0.00% |
| NVDA241018P00550000 | 2024-06-07 10:56AM EDT | 2024-10-18 | 1.65 | 1.37 | 1.95 | -0.23 | -12.23% | 1 | 2,025 | 0.00% |
| NVDA241115P00550000 | 2024-06-06 10:20AM EDT | 2024-11-15 | 2.35 | 2.00 | 2.61 | 0.00 | - | 1 | 1,048 | 0.00% |
| NVDA241220P00550000 | 2024-06-07 3:45PM EDT | 2024-12-20 | 3.50 | 3.40 | 3.75 | -0.21 | -5.66% | 6 | 1,059 | 0.00% |
| NVDA250117P00550000 | 2024-06-07 2:35PM EDT | 2025-01-17 | 4.39 | 4.00 | 4.55 | -0.18 | -3.94% | 7 | 2,822 | 0.00% |
| NVDA250221P00550000 | 2024-06-07 2:54PM EDT | 2025-02-21 | 5.50 | 4.90 | 5.60 | -0.31 | -5.34% | 9 | 468 | 0.00% |
| NVDA250620P00550000 | 2024-06-07 1:07PM EDT | 2025-06-20 | 10.35 | 9.85 | 10.80 | -0.45 | -4.17% | 1 | 973 | 0.00% |
| NVDA251219P00550000 | 2024-06-06 9:57AM EDT | 2025-12-19 | 20.08 | 18.70 | 20.25 | 0.00 | - | 7 | 1,148 | 0.00% |
| NVDA260116P00550000 | 2024-06-07 3:42PM EDT | 2026-01-16 | 21.10 | 20.65 | 21.35 | +0.20 | +0.96% | 3 | 571 | 0.00% |
| NVDA260618P00550000 | 2024-06-06 2:59PM EDT | 2026-06-18 | 30.15 | 28.70 | 29.65 | 0.00 | - | 25 | 168 | 0.00% |
| NVDA261218P00550000 | 2024-06-07 2:03PM EDT | 2026-12-18 | 38.00 | 36.85 | 38.50 | +1.10 | +2.98% | 3 | 292 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.