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
67.709,51 +427,64 (+0,64%)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00660000 | 2024-05-31 1:58PM EDT | 2024-06-07 | 423.32 | 429.10 | 443.45 | +132.94 | +45.78% | 11 | 5 | 235.80% |
| NVDA240614C00660000 | 2024-05-22 11:46AM EDT | 2024-06-14 | 293.35 | 430.10 | 444.65 | 0.00 | - | 4 | 5 | 119.24% |
| NVDA240621C00660000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 433.17 | 430.95 | 445.10 | -37.06 | -7.88% | 2 | 1,318 | 104.57% |
| NVDA240719C00660000 | 2024-05-31 11:31AM EDT | 2024-07-19 | 433.95 | 433.60 | 449.25 | -42.77 | -8.97% | 2 | 201 | 83.09% |
| NVDA240816C00660000 | 2024-05-31 12:07PM EDT | 2024-08-16 | 431.60 | 439.30 | 453.50 | -39.64 | -8.41% | 20 | 253 | 76.93% |
| NVDA240920C00660000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 447.72 | 445.85 | 460.05 | -38.78 | -7.97% | 3 | 485 | 72.55% |
| NVDA241018C00660000 | 2024-05-30 11:20AM EDT | 2024-10-18 | 488.75 | 448.90 | 465.25 | 0.00 | - | 2 | 47 | 69.12% |
| NVDA241115C00660000 | 2024-05-29 10:56AM EDT | 2024-11-15 | 510.45 | 455.55 | 470.05 | 0.00 | - | 1 | 142 | 67.99% |
| NVDA241220C00660000 | 2024-05-31 3:34PM EDT | 2024-12-20 | 468.70 | 462.75 | 477.20 | -31.30 | -6.26% | 26 | 635 | 66.95% |
| NVDA250117C00660000 | 2024-05-31 3:05PM EDT | 2025-01-17 | 465.50 | 470.65 | 481.80 | -58.62 | -11.18% | 5 | 657 | 66.65% |
| NVDA250221C00660000 | 2024-05-29 2:55PM EDT | 2025-02-21 | 471.05 | 474.95 | 491.20 | -62.15 | -11.66% | 13 | 115 | 65.89% |
| NVDA250321C00660000 | 2024-05-31 12:45PM EDT | 2025-03-21 | 472.37 | 478.00 | 494.30 | -47.63 | -9.16% | 1 | 93 | 64.23% |
| NVDA250620C00660000 | 2024-05-29 3:19PM EDT | 2025-06-20 | 552.99 | 500.80 | 513.15 | 0.00 | - | 1 | 236 | 64.89% |
| NVDA250919C00660000 | 2024-05-31 2:27PM EDT | 2025-09-19 | 507.50 | 510.00 | 530.00 | +41.69 | +8.95% | 1 | 14 | 63.03% |
| NVDA251219C00660000 | 2024-05-31 9:40AM EDT | 2025-12-19 | 561.39 | 526.00 | 544.00 | -19.04 | -3.28% | 7 | 115 | 62.53% |
| NVDA260116C00660000 | 2024-05-29 9:33AM EDT | 2026-01-16 | 565.39 | 530.00 | 550.00 | 0.00 | - | 1 | 136 | 62.58% |
| NVDA260618C00660000 | 2024-05-23 9:56AM EDT | 2026-06-18 | 497.94 | 554.00 | 572.00 | 0.00 | - | 6 | 224 | 62.01% |
| NVDA261218C00660000 | 2024-05-29 12:32PM EDT | 2026-12-18 | 628.91 | 578.00 | 598.00 | 0.00 | - | 1 | 86 | 61.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00660000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 38 | 339 | 110.16% |
| NVDA240614P00660000 | 2024-05-30 11:43AM EDT | 2024-06-14 | 0.23 | 0.10 | 0.23 | 0.00 | - | 2 | 23 | 95.70% |
| NVDA240621P00660000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 0.37 | 0.32 | 0.43 | -0.01 | -2.63% | 38 | 941 | 85.45% |
| NVDA240628P00660000 | 2024-05-31 2:53PM EDT | 2024-06-28 | 0.49 | 0.19 | 0.69 | +0.20 | +68.97% | 24 | 40 | 75.42% |
| NVDA240719P00660000 | 2024-05-31 12:46PM EDT | 2024-07-19 | 1.14 | 0.83 | 1.09 | +0.14 | +14.00% | 6 | 422 | 63.01% |
| NVDA240816P00660000 | 2024-05-31 12:11PM EDT | 2024-08-16 | 1.90 | 1.79 | 1.95 | +0.22 | +13.10% | 24 | 286 | 55.48% |
| NVDA240920P00660000 | 2024-05-31 3:19PM EDT | 2024-09-20 | 4.55 | 4.10 | 4.65 | +0.35 | +8.33% | 63 | 2,634 | 53.36% |
| NVDA241018P00660000 | 2024-05-31 12:25PM EDT | 2024-10-18 | 6.65 | 5.55 | 6.25 | +1.65 | +33.00% | 4 | 302 | 50.67% |
| NVDA241115P00660000 | 2024-05-31 12:18PM EDT | 2024-11-15 | 8.91 | 7.70 | 8.65 | +2.16 | +32.00% | 12 | 266 | 50.28% |
| NVDA241220P00660000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 11.90 | 10.75 | 12.55 | +2.15 | +22.05% | 29 | 250 | 50.04% |
| NVDA250117P00660000 | 2024-05-31 10:33AM EDT | 2025-01-17 | 13.71 | 12.80 | 14.65 | +1.44 | +11.74% | 2 | 602 | 48.84% |
| NVDA250221P00660000 | 2024-05-30 3:12PM EDT | 2025-02-21 | 14.80 | 14.75 | 17.65 | 0.00 | - | 5 | 36 | 47.89% |
| NVDA250321P00660000 | 2024-05-30 3:32PM EDT | 2025-03-21 | 17.70 | 18.50 | 20.95 | 0.00 | - | 1 | 859 | 47.86% |
| NVDA250620P00660000 | 2024-05-31 12:29PM EDT | 2025-06-20 | 30.00 | 27.30 | 28.50 | +3.15 | +11.73% | 3 | 727 | 46.01% |
| NVDA250919P00660000 | 2024-05-30 3:42PM EDT | 2025-09-19 | 35.00 | 33.30 | 39.45 | 0.00 | - | 1 | 39 | 46.26% |
| NVDA251219P00660000 | 2024-05-28 2:36PM EDT | 2025-12-19 | 40.45 | 40.00 | 50.65 | 0.00 | - | 2 | 336 | 46.58% |
| NVDA260116P00660000 | 2024-05-29 9:37AM EDT | 2026-01-16 | 43.95 | 41.30 | 53.20 | 0.00 | - | 4 | 317 | 46.36% |
| NVDA260618P00660000 | 2024-05-29 2:49PM EDT | 2026-06-18 | 53.68 | 52.50 | 67.50 | 0.00 | - | 2 | 124 | 45.66% |
| NVDA261218P00660000 | 2024-05-30 2:25PM EDT | 2026-12-18 | 68.38 | 68.00 | 80.50 | 0.00 | - | 5 | 96 | 44.29% |
© 2024 Yahoo. Todos os direitos reservados.