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
66.109,01 +39,30 (+0,06%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00580000 | 2024-06-07 3:33PM EDT | 2024-06-21 | 628.74 | 627.70 | 631.85 | +8.27 | +1.33% | 6 | 670 | 0.00% |
| NVDA240712C00580000 | 2024-06-06 10:10AM EDT | 2024-07-12 | 632.59 | 628.80 | 636.70 | +632.59 | - | - | 1 | 0.00% |
| NVDA240719C00580000 | 2024-06-06 9:58AM EDT | 2024-07-19 | 617.31 | 630.35 | 634.95 | 0.00 | - | 1 | 149 | 0.00% |
| NVDA240816C00580000 | 2024-06-05 3:59PM EDT | 2024-08-16 | 652.10 | 633.85 | 638.00 | 0.00 | - | 8 | 177 | 0.00% |
| NVDA240920C00580000 | 2024-06-07 12:10PM EDT | 2024-09-20 | 626.18 | 638.20 | 642.30 | +73.58 | +13.32% | 1 | 382 | 0.00% |
| NVDA241018C00580000 | 2024-06-03 12:16PM EDT | 2024-10-18 | 568.33 | 640.85 | 647.10 | 0.00 | - | 3 | 48 | 0.00% |
| NVDA241115C00580000 | 2024-06-06 1:16PM EDT | 2024-11-15 | 633.45 | 644.45 | 650.65 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA241220C00580000 | 2024-06-06 9:30AM EDT | 2024-12-20 | 679.67 | 649.10 | 655.05 | 0.00 | - | 2 | 372 | 0.00% |
| NVDA250117C00580000 | 2024-06-04 3:50PM EDT | 2025-01-17 | 609.69 | 653.05 | 659.00 | 0.00 | - | 2 | 729 | 0.00% |
| NVDA250221C00580000 | 2024-06-06 12:24PM EDT | 2025-02-21 | 652.20 | 655.50 | 663.35 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA250321C00580000 | 2024-06-03 10:54AM EDT | 2025-03-21 | 580.90 | 657.60 | 668.90 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA250620C00580000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 508.80 | 670.50 | 681.10 | 0.00 | - | 3 | 333 | 0.00% |
| NVDA250919C00580000 | 2024-06-05 1:19PM EDT | 2025-09-19 | 688.16 | 680.75 | 694.70 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA251219C00580000 | 2024-05-23 1:03PM EDT | 2025-12-19 | 551.00 | 691.65 | 705.40 | 0.00 | - | 3 | 207 | 0.00% |
| NVDA260116C00580000 | 2024-06-04 12:48PM EDT | 2026-01-16 | 651.00 | 695.25 | 709.15 | 0.00 | - | 2 | 332 | 0.00% |
| NVDA260618C00580000 | 2024-04-19 1:38PM EDT | 2026-06-18 | 359.58 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 25.00% |
| NVDA261218C00580000 | 2024-06-07 12:00PM EDT | 2026-12-18 | 727.94 | 734.20 | 749.25 | -25.16 | -3.34% | 3 | 102 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00580000 | 2024-06-05 12:15PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.15 | 0.00 | - | 45 | 2,298 | 0.00% |
| NVDA240628P00580000 | 2024-06-06 10:23AM EDT | 2024-06-28 | 0.47 | 0.05 | 0.29 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA240705P00580000 | 2024-06-07 11:17AM EDT | 2024-07-05 | 0.34 | 0.00 | 0.36 | +0.34 | - | 1 | 0 | 0.00% |
| NVDA240719P00580000 | 2024-06-06 1:11PM EDT | 2024-07-19 | 0.43 | 0.32 | 0.46 | 0.00 | - | 51 | 422 | 0.00% |
| NVDA240816P00580000 | 2024-06-06 11:11AM EDT | 2024-08-16 | 0.82 | 0.70 | 0.86 | 0.00 | - | 1 | 291 | 0.00% |
| NVDA240920P00580000 | 2024-06-07 11:00AM EDT | 2024-09-20 | 1.79 | 1.48 | 1.74 | +0.09 | +5.29% | 1 | 590 | 0.00% |
| NVDA241018P00580000 | 2024-06-07 10:39AM EDT | 2024-10-18 | 2.21 | 1.77 | 2.32 | +0.31 | +16.32% | 1 | 1,003 | 0.00% |
| NVDA241115P00580000 | 2024-06-06 10:58AM EDT | 2024-11-15 | 2.92 | 2.49 | 3.20 | 0.00 | - | 3 | 498 | 0.00% |
| NVDA241220P00580000 | 2024-06-07 3:33PM EDT | 2024-12-20 | 4.32 | 3.95 | 4.50 | -0.23 | -5.05% | 5 | 596 | 0.00% |
| NVDA250117P00580000 | 2024-06-06 11:55AM EDT | 2025-01-17 | 5.30 | 5.05 | 5.45 | 0.00 | - | 25 | 718 | 0.00% |
| NVDA250221P00580000 | 2024-06-05 3:00PM EDT | 2025-02-21 | 6.60 | 6.25 | 6.90 | 0.00 | - | 2 | 218 | 0.00% |
| NVDA250321P00580000 | 2024-06-07 1:22PM EDT | 2025-03-21 | 7.85 | 7.20 | 8.15 | -0.35 | -4.27% | 17 | 468 | 0.00% |
| NVDA250620P00580000 | 2024-06-07 1:24PM EDT | 2025-06-20 | 12.59 | 12.20 | 13.20 | -0.60 | -4.55% | 1 | 307 | 0.00% |
| NVDA250919P00580000 | 2024-06-06 3:37PM EDT | 2025-09-19 | 18.53 | 16.60 | 18.70 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA251219P00580000 | 2024-06-07 12:10PM EDT | 2025-12-19 | 24.50 | 22.40 | 23.65 | -1.08 | -4.22% | 1 | 171 | 0.00% |
| NVDA260116P00580000 | 2024-06-07 10:52AM EDT | 2026-01-16 | 26.60 | 24.20 | 25.30 | +1.60 | +6.40% | 3 | 157 | 0.00% |
| NVDA260618P00580000 | 2024-05-31 12:03PM EDT | 2026-06-18 | 41.62 | 33.25 | 34.60 | 0.00 | - | 3 | 79 | 0.00% |
| NVDA261218P00580000 | 2024-05-31 11:19AM EDT | 2026-12-18 | 51.50 | 42.60 | 44.65 | 0.00 | - | 30 | 685 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.