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
66.274,01 -942,78 (-1,40%)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00720000 | 2024-06-07 10:47AM EDT | 2024-06-21 | 472.50 | 487.95 | 492.70 | -20.74 | -4.20% | 41 | 1,317 | 0.00% |
| NVDA240628C00720000 | 2024-06-07 1:49PM EDT | 2024-06-28 | 496.73 | 489.05 | 493.05 | +117.51 | +30.99% | 1 | 1 | 0.00% |
| NVDA240705C00720000 | 2024-06-07 1:49PM EDT | 2024-07-05 | 497.53 | 489.20 | 495.55 | +98.26 | +24.61% | 1 | 1 | 0.00% |
| NVDA240719C00720000 | 2024-06-05 2:27PM EDT | 2024-07-19 | 500.34 | 491.85 | 496.10 | 0.00 | - | 16 | 439 | 0.00% |
| NVDA240816C00720000 | 2024-06-07 3:22PM EDT | 2024-08-16 | 493.08 | 496.55 | 500.65 | -8.32 | -1.66% | 1 | 323 | 0.00% |
| NVDA240920C00720000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 505.55 | 503.30 | 507.30 | +4.23 | +0.84% | 3 | 627 | 0.00% |
| NVDA241018C00720000 | 2024-06-07 10:18AM EDT | 2024-10-18 | 494.14 | 507.40 | 512.85 | +46.04 | +10.27% | 1 | 38 | 0.00% |
| NVDA241115C00720000 | 2024-06-07 1:41PM EDT | 2024-11-15 | 518.95 | 513.00 | 518.95 | +67.80 | +15.03% | 2 | 196 | 0.00% |
| NVDA241220C00720000 | 2024-06-05 2:45PM EDT | 2024-12-20 | 531.95 | 520.70 | 526.30 | 0.00 | - | 1 | 477 | 0.00% |
| NVDA250117C00720000 | 2024-06-06 10:50AM EDT | 2025-01-17 | 539.48 | 526.60 | 531.95 | 0.00 | - | 3 | 399 | 0.00% |
| NVDA250221C00720000 | 2024-05-28 1:22PM EDT | 2025-02-21 | 470.50 | 531.40 | 539.05 | 0.00 | - | 6 | 41 | 0.00% |
| NVDA250321C00720000 | 2024-06-03 9:37AM EDT | 2025-03-21 | 481.38 | 537.90 | 546.10 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA250620C00720000 | 2024-06-06 9:56AM EDT | 2025-06-20 | 552.36 | 555.25 | 563.75 | 0.00 | - | 1 | 709 | 0.00% |
| NVDA250919C00720000 | 2024-06-06 9:52AM EDT | 2025-09-19 | 588.61 | 570.60 | 582.90 | 0.00 | - | 20 | 22 | 0.00% |
| NVDA251219C00720000 | 2024-05-23 9:59AM EDT | 2025-12-19 | 429.69 | 587.75 | 599.35 | 0.00 | - | 1 | 137 | 0.00% |
| NVDA260116C00720000 | 2024-06-04 10:39AM EDT | 2026-01-16 | 543.62 | 590.95 | 606.15 | 0.00 | - | 2 | 227 | 0.00% |
| NVDA260618C00720000 | 2024-05-23 11:59AM EDT | 2026-06-18 | 477.27 | 618.10 | 630.75 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA261218C00720000 | 2024-06-04 10:38AM EDT | 2026-12-18 | 595.96 | 644.15 | 658.55 | 0.00 | - | 1 | 141 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00720000 | 2024-06-07 2:48PM EDT | 2024-06-21 | 0.32 | 0.01 | 0.33 | +0.01 | +3.23% | 5 | 1,336 | 0.00% |
| NVDA240628P00720000 | 2024-06-07 12:22PM EDT | 2024-06-28 | 0.45 | 0.08 | 0.49 | +0.10 | +28.57% | 1 | 941 | 0.00% |
| NVDA240705P00720000 | 2024-06-06 12:42PM EDT | 2024-07-05 | 0.65 | 0.08 | 0.60 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240712P00720000 | 2024-06-07 10:29AM EDT | 2024-07-12 | 0.80 | 0.37 | 1.03 | -0.15 | -15.79% | 1 | 7 | 0.00% |
| NVDA240719P00720000 | 2024-06-06 2:51PM EDT | 2024-07-19 | 0.99 | 0.71 | 0.98 | 0.00 | - | 8 | 732 | 0.00% |
| NVDA240816P00720000 | 2024-06-07 3:29PM EDT | 2024-08-16 | 1.98 | 1.82 | 1.99 | -0.12 | -5.71% | 54 | 2,318 | 0.00% |
| NVDA240920P00720000 | 2024-06-06 3:29PM EDT | 2024-09-20 | 4.65 | 4.10 | 4.40 | 0.00 | - | 8 | 1,419 | 0.00% |
| NVDA241018P00720000 | 2024-06-07 2:14PM EDT | 2024-10-18 | 6.20 | 5.30 | 6.30 | +0.74 | +13.55% | 6 | 841 | 0.00% |
| NVDA241115P00720000 | 2024-06-07 1:29PM EDT | 2024-11-15 | 8.00 | 7.45 | 8.40 | +0.37 | +4.85% | 2 | 1,810 | 0.00% |
| NVDA241220P00720000 | 2024-06-07 1:40PM EDT | 2024-12-20 | 11.55 | 11.25 | 11.70 | -1.03 | -8.19% | 2 | 743 | 0.00% |
| NVDA250117P00720000 | 2024-06-07 2:11PM EDT | 2025-01-17 | 14.12 | 13.40 | 14.05 | +0.19 | +1.36% | 7 | 1,395 | 0.00% |
| NVDA250221P00720000 | 2024-06-06 2:56PM EDT | 2025-02-21 | 18.17 | 16.80 | 17.55 | 0.00 | - | 15 | 59 | 0.00% |
| NVDA250321P00720000 | 2024-06-07 3:59PM EDT | 2025-03-21 | 19.87 | 19.60 | 20.20 | -1.63 | -7.58% | 3 | 291 | 0.00% |
| NVDA250620P00720000 | 2024-06-07 2:55PM EDT | 2025-06-20 | 29.71 | 28.90 | 29.85 | -0.73 | -2.40% | 34 | 638 | 0.00% |
| NVDA250919P00720000 | 2024-06-07 10:48AM EDT | 2025-09-19 | 41.25 | 37.85 | 39.10 | +1.65 | +4.17% | 6 | 142 | 0.00% |
| NVDA251219P00720000 | 2024-06-07 10:08AM EDT | 2025-12-19 | 50.40 | 47.05 | 48.15 | +3.18 | +6.73% | 10 | 301 | 0.00% |
| NVDA260116P00720000 | 2024-06-07 3:59PM EDT | 2026-01-16 | 49.80 | 49.35 | 50.00 | -2.15 | -4.14% | 194 | 2,057 | 0.00% |
| NVDA260618P00720000 | 2024-06-07 11:03AM EDT | 2026-06-18 | 67.23 | 63.15 | 65.10 | -3.17 | -4.50% | 3 | 59 | 0.00% |
| NVDA261218P00720000 | 2024-06-07 10:12AM EDT | 2026-12-18 | 81.85 | 76.15 | 79.25 | +2.25 | +2.83% | 20 | 1,667 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.