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
67.612,88 +324,99 (+0,48%)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00650000 | 2024-05-31 1:28PM EDT | 2024-06-07 | 440.32 | 439.65 | 453.00 | -45.07 | -9.29% | 4 | 7 | 238.40% |
| NVDA240614C00650000 | 2024-05-08 10:38AM EDT | 2024-06-14 | 264.88 | 440.30 | 455.10 | 0.00 | - | - | 1 | 127.34% |
| NVDA240621C00650000 | 2024-05-31 12:23PM EDT | 2024-06-21 | 437.20 | 441.35 | 455.95 | -21.55 | -4.70% | 44 | 2,545 | 112.89% |
| NVDA240628C00650000 | 2024-05-30 9:56AM EDT | 2024-06-28 | 506.14 | 442.05 | 456.90 | 0.00 | - | 1 | 1 | 102.99% |
| NVDA240719C00650000 | 2024-05-31 1:14PM EDT | 2024-07-19 | 441.21 | 445.20 | 458.75 | -46.79 | -9.59% | 2 | 418 | 87.01% |
| NVDA240816C00650000 | 2024-05-30 3:59PM EDT | 2024-08-16 | 466.82 | 448.00 | 463.25 | 0.00 | - | 5 | 185 | 77.37% |
| NVDA240920C00650000 | 2024-05-31 1:58PM EDT | 2024-09-20 | 448.82 | 454.25 | 469.55 | -32.97 | -6.84% | 6 | 1,284 | 72.99% |
| NVDA241018C00650000 | 2024-05-30 11:11AM EDT | 2024-10-18 | 501.80 | 458.45 | 473.90 | 0.00 | - | 2 | 59 | 69.85% |
| NVDA241115C00650000 | 2024-05-31 12:05PM EDT | 2024-11-15 | 463.80 | 464.65 | 479.20 | -56.94 | -10.93% | 2 | 184 | 68.84% |
| NVDA241220C00650000 | 2024-05-31 2:38PM EDT | 2024-12-20 | 469.55 | 470.00 | 486.05 | -45.45 | -8.83% | 8 | 2,824 | 67.11% |
| NVDA250117C00650000 | 2024-05-31 3:45PM EDT | 2025-01-17 | 486.65 | 475.00 | 492.85 | -39.15 | -7.45% | 26 | 1,418 | 66.71% |
| NVDA250221C00650000 | 2024-05-30 3:55PM EDT | 2025-02-21 | 501.00 | 482.20 | 498.50 | 0.00 | - | 1 | 100 | 65.83% |
| NVDA250620C00650000 | 2024-05-31 3:39PM EDT | 2025-06-20 | 510.15 | 502.00 | 522.00 | -52.54 | -9.34% | 2 | 1,193 | 64.20% |
| NVDA251219C00650000 | 2024-05-31 12:18PM EDT | 2025-12-19 | 523.58 | 532.00 | 552.00 | +24.11 | +4.83% | 19 | 560 | 62.83% |
| NVDA260116C00650000 | 2024-05-31 2:34PM EDT | 2026-01-16 | 535.80 | 538.00 | 556.00 | -35.10 | -6.15% | 12 | 676 | 62.90% |
| NVDA260618C00650000 | 2024-05-30 11:35AM EDT | 2026-06-18 | 605.78 | 560.00 | 580.00 | 0.00 | - | 1 | 79 | 62.41% |
| NVDA261218C00650000 | 2024-05-31 3:25PM EDT | 2026-12-18 | 589.72 | 586.00 | 604.00 | -37.68 | -6.01% | 2 | 333 | 62.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00650000 | 2024-05-31 2:35PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 251 | 381 | 117.97% |
| NVDA240614P00650000 | 2024-05-31 2:29PM EDT | 2024-06-14 | 0.15 | 0.09 | 0.19 | -0.05 | -25.00% | 12 | 229 | 96.88% |
| NVDA240621P00650000 | 2024-05-31 3:06PM EDT | 2024-06-21 | 0.32 | 0.28 | 0.37 | -0.03 | -8.57% | 755 | 5,911 | 86.38% |
| NVDA240628P00650000 | 2024-05-29 1:13PM EDT | 2024-06-28 | 0.34 | 0.25 | 0.80 | 0.00 | - | 5 | 139 | 79.15% |
| NVDA240705P00650000 | 2024-05-29 1:03PM EDT | 2024-07-05 | 0.49 | 0.21 | 0.89 | -0.02 | -3.92% | 1 | 1 | 71.19% |
| NVDA240719P00650000 | 2024-05-31 1:02PM EDT | 2024-07-19 | 1.04 | 0.85 | 1.00 | +0.10 | +10.64% | 13 | 1,503 | 64.38% |
| NVDA240816P00650000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 1.72 | 1.65 | 1.90 | +0.26 | +17.81% | 27 | 1,033 | 56.49% |
| NVDA240920P00650000 | 2024-05-31 1:59PM EDT | 2024-09-20 | 4.33 | 3.80 | 4.40 | +0.68 | +18.63% | 63 | 2,457 | 54.07% |
| NVDA241018P00650000 | 2024-05-31 1:31PM EDT | 2024-10-18 | 5.65 | 5.25 | 5.65 | +1.30 | +29.89% | 11 | 540 | 51.12% |
| NVDA241115P00650000 | 2024-05-31 12:09PM EDT | 2024-11-15 | 8.01 | 7.15 | 8.20 | +1.91 | +31.31% | 4 | 889 | 50.17% |
| NVDA241220P00650000 | 2024-05-31 3:56PM EDT | 2024-12-20 | 10.85 | 9.95 | 11.55 | +0.65 | +6.37% | 40 | 2,038 | 50.22% |
| NVDA250117P00650000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 12.73 | 9.50 | 13.70 | +0.73 | +6.08% | 42 | 2,658 | 49.15% |
| NVDA250221P00650000 | 2024-05-31 2:49PM EDT | 2025-02-21 | 16.43 | 13.70 | 16.75 | +2.68 | +19.49% | 1 | 538 | 48.33% |
| NVDA250620P00650000 | 2024-05-31 1:02PM EDT | 2025-06-20 | 27.65 | 24.30 | 28.30 | +1.55 | +5.94% | 28 | 1,601 | 46.97% |
| NVDA251219P00650000 | 2024-05-30 9:49AM EDT | 2025-12-19 | 37.60 | 38.00 | 47.35 | 0.00 | - | 3 | 926 | 46.37% |
| NVDA260116P00650000 | 2024-05-31 11:03AM EDT | 2026-01-16 | 45.43 | 39.00 | 50.80 | +1.83 | +4.20% | 24 | 896 | 46.52% |
| NVDA260618P00650000 | 2024-05-31 2:19PM EDT | 2026-06-18 | 58.55 | 49.50 | 64.50 | +6.40 | +12.27% | 3 | 145 | 45.73% |
| NVDA261218P00650000 | 2024-05-31 12:07PM EDT | 2026-12-18 | 71.00 | 65.00 | 76.45 | +4.82 | +7.28% | 50 | 2,018 | 44.16% |
© 2024 Yahoo. Todos os direitos reservados.