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
66.156,59 +950,04 (+1,46%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00070000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 61.90 | 61.80 | 62.25 | +2.46 | +4.14% | 494 | 76,617 | 210.16% |
| NVDA240628C00070000 | 2024-06-07 2:18PM EDT | 2024-06-28 | 50.08 | 61.90 | 62.30 | 0.00 | - | - | 290 | 158.01% |
| NVDA240705C00070000 | 2024-06-14 1:00PM EDT | 2024-07-05 | 61.49 | 61.90 | 62.40 | +10.54 | +20.69% | 5 | 20 | 133.20% |
| NVDA240719C00070000 | 2024-06-14 11:28AM EDT | 2024-07-19 | 61.30 | 62.20 | 62.70 | +1.80 | +3.03% | 35 | 9,162 | 117.43% |
| NVDA240816C00070000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 62.82 | 62.55 | 63.05 | +2.30 | +3.80% | 28 | 4,762 | 96.39% |
| NVDA240920C00070000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 63.40 | 63.15 | 63.70 | +3.43 | +5.72% | 85 | 11,003 | 87.01% |
| NVDA241018C00070000 | 2024-06-14 1:57PM EDT | 2024-10-18 | 63.70 | 63.55 | 64.10 | +5.96 | +10.32% | 2 | 8,789 | 81.35% |
| NVDA241115C00070000 | 2024-06-14 2:02PM EDT | 2024-11-15 | 64.18 | 64.05 | 64.70 | +2.27 | +3.67% | 425 | 5,022 | 78.76% |
| NVDA241220C00070000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 64.92 | 64.60 | 65.35 | +2.64 | +4.24% | 75 | 16,201 | 75.71% |
| NVDA250117C00070000 | 2024-06-14 3:45PM EDT | 2025-01-17 | 65.25 | 65.10 | 65.60 | +2.45 | +3.90% | 121 | 27,574 | 73.19% |
| NVDA250221C00070000 | 2024-06-14 3:51PM EDT | 2025-02-21 | 66.05 | 65.10 | 66.45 | +3.80 | +6.10% | 32 | 1,424 | 70.47% |
| NVDA250321C00070000 | 2024-06-14 10:13AM EDT | 2025-03-21 | 65.80 | 65.65 | 67.50 | +1.90 | +2.97% | 1 | 2,463 | 71.17% |
| NVDA250620C00070000 | 2024-06-14 3:24PM EDT | 2025-06-20 | 68.45 | 67.70 | 69.10 | +2.85 | +4.34% | 110 | 21,009 | 69.71% |
| NVDA250919C00070000 | 2024-06-14 10:17AM EDT | 2025-09-19 | 69.70 | 67.70 | 71.90 | +3.70 | +5.61% | 4 | 82 | 67.52% |
| NVDA251219C00070000 | 2024-06-13 12:16PM EDT | 2025-12-19 | 71.57 | 71.10 | 72.25 | +3.57 | +5.25% | 6 | 7,449 | 67.62% |
| NVDA260116C00070000 | 2024-06-14 3:36PM EDT | 2026-01-16 | 72.05 | 71.15 | 72.75 | +2.10 | +3.00% | 57 | 11,260 | 66.79% |
| NVDA260618C00070000 | 2024-06-12 10:19AM EDT | 2026-06-18 | 72.00 | 73.25 | 75.60 | +4.00 | +5.88% | 1 | 4,222 | 65.91% |
| NVDA261218C00070000 | 2024-06-14 3:00PM EDT | 2026-12-18 | 77.05 | 76.10 | 79.25 | +2.90 | +3.91% | 69 | 7,516 | 66.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00070000 | 2024-06-14 3:20PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 90,078 | 146.88% |
| NVDA240628P00070000 | 2024-06-14 1:03PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2,566 | 4,639 | 120.31% |
| NVDA240705P00070000 | 2024-06-13 2:06PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 7,972 | 100.00% |
| NVDA240712P00070000 | 2024-06-14 2:11PM EDT | 2024-07-12 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 30 | 140 | 90.63% |
| NVDA240719P00070000 | 2024-06-14 1:53PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 513 | 34,452 | 84.77% |
| NVDA240816P00070000 | 2024-06-14 3:10PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 172 | 20,270 | 70.41% |
| NVDA240920P00070000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.34 | +0.05 | +17.86% | 547 | 36,042 | 63.67% |
| NVDA241018P00070000 | 2024-06-14 3:50PM EDT | 2024-10-18 | 0.43 | 0.43 | 0.47 | +0.03 | +7.50% | 13 | 26,298 | 59.28% |
| NVDA241115P00070000 | 2024-06-14 10:40AM EDT | 2024-11-15 | 0.56 | 0.59 | 0.63 | -0.01 | -1.75% | 272 | 19,479 | 56.74% |
| NVDA241220P00070000 | 2024-06-14 3:27PM EDT | 2024-12-20 | 0.89 | 0.85 | 0.91 | +0.06 | +7.23% | 160 | 16,570 | 55.13% |
| NVDA250117P00070000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 1.05 | 1.03 | 1.08 | +0.06 | +6.06% | 1,274 | 51,428 | 53.52% |
| NVDA250221P00070000 | 2024-06-14 1:25PM EDT | 2025-02-21 | 1.32 | 1.32 | 1.41 | +0.02 | +1.54% | 1 | 8,108 | 52.69% |
| NVDA250321P00070000 | 2024-06-14 9:46AM EDT | 2025-03-21 | 1.59 | 1.54 | 1.65 | +0.05 | +3.25% | 11 | 20,544 | 51.90% |
| NVDA250620P00070000 | 2024-06-14 12:14PM EDT | 2025-06-20 | 2.40 | 2.39 | 2.46 | +0.07 | +3.00% | 67 | 19,276 | 50.35% |
| NVDA250919P00070000 | 2024-06-13 9:42AM EDT | 2025-09-19 | 3.10 | 3.20 | 3.40 | 0.00 | - | 28 | 3,437 | 49.87% |
| NVDA251219P00070000 | 2024-06-14 12:53PM EDT | 2025-12-19 | 4.15 | 4.10 | 4.25 | -0.05 | -1.19% | 2 | 11,473 | 48.98% |
| NVDA260116P00070000 | 2024-06-14 2:07PM EDT | 2026-01-16 | 4.37 | 4.35 | 4.50 | +0.07 | +1.63% | 41 | 19,609 | 48.72% |
| NVDA260618P00070000 | 2024-06-13 9:38AM EDT | 2026-06-18 | 5.80 | 5.65 | 5.85 | +0.29 | +5.26% | 2 | 68,430 | 47.59% |
| NVDA261218P00070000 | 2024-06-14 3:52PM EDT | 2026-12-18 | 7.15 | 7.00 | 7.15 | +0.10 | +1.42% | 148 | 8,438 | 46.00% |
© 2024 Yahoo. Todos os direitos reservados.