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
66.227,64 -549,26 (-0,82%)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00730000 | 2024-06-05 10:27AM EDT | 2024-06-21 | 469.91 | 478.65 | 482.40 | 0.00 | - | 1 | 789 | 0.00% |
| NVDA240628C00730000 | 2024-05-28 12:22PM EDT | 2024-06-28 | 403.35 | 479.15 | 483.10 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA240712C00730000 | 2024-06-04 9:56AM EDT | 2024-07-12 | 418.60 | 480.05 | 487.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240719C00730000 | 2024-06-06 2:04PM EDT | 2024-07-19 | 471.85 | 482.20 | 486.65 | 0.00 | - | 2 | 86 | 0.00% |
| NVDA240816C00730000 | 2024-06-07 3:22PM EDT | 2024-08-16 | 483.38 | 486.80 | 491.00 | -41.62 | -7.93% | 1 | 267 | 0.00% |
| NVDA240920C00730000 | 2024-06-07 12:21PM EDT | 2024-09-20 | 494.58 | 493.55 | 497.85 | +69.70 | +16.40% | 21 | 236 | 0.00% |
| NVDA241018C00730000 | 2024-06-03 10:04AM EDT | 2024-10-18 | 433.10 | 498.10 | 503.70 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA241115C00730000 | 2024-06-04 12:14PM EDT | 2024-11-15 | 445.75 | 503.85 | 509.00 | 0.00 | - | 2 | 168 | 0.00% |
| NVDA241220C00730000 | 2024-06-04 12:16PM EDT | 2024-12-20 | 455.00 | 512.30 | 517.50 | 0.00 | - | 10 | 462 | 0.00% |
| NVDA250117C00730000 | 2024-06-05 2:27PM EDT | 2025-01-17 | 524.46 | 517.60 | 523.15 | 0.00 | - | 8 | 873 | 0.00% |
| NVDA250221C00730000 | 2024-06-07 10:33AM EDT | 2025-02-21 | 512.58 | 522.90 | 530.65 | +58.23 | +12.82% | 3 | 21 | 0.00% |
| NVDA250321C00730000 | 2024-06-03 9:37AM EDT | 2025-03-21 | 473.37 | 528.60 | 537.20 | 0.00 | - | 2 | 107 | 0.00% |
| NVDA250620C00730000 | 2024-06-05 11:06AM EDT | 2025-06-20 | 542.99 | 547.45 | 555.85 | 0.00 | - | 2 | 453 | 0.00% |
| NVDA251219C00730000 | 2024-05-31 11:41AM EDT | 2025-12-19 | 481.14 | 580.35 | 592.70 | 0.00 | - | 1 | 312 | 0.00% |
| NVDA260116C00730000 | 2024-06-07 12:25PM EDT | 2026-01-16 | 590.00 | 587.70 | 597.35 | +5.79 | +0.99% | 2 | 617 | 0.00% |
| NVDA260618C00730000 | 2024-06-04 10:48AM EDT | 2026-06-18 | 565.25 | 611.45 | 624.50 | 0.00 | - | 2 | 272 | 0.00% |
| NVDA261218C00730000 | 2024-05-31 11:57AM EDT | 2026-12-18 | 538.35 | 638.05 | 653.25 | 0.00 | - | 2 | 81 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00730000 | 2024-06-07 3:32PM EDT | 2024-06-21 | 0.28 | 0.05 | 0.34 | -0.12 | -30.00% | 3 | 1,884 | 0.00% |
| NVDA240628P00730000 | 2024-06-07 3:14PM EDT | 2024-06-28 | 0.50 | 0.11 | 0.55 | +0.25 | +100.00% | 3 | 1,189 | 0.00% |
| NVDA240705P00730000 | 2024-06-07 1:12PM EDT | 2024-07-05 | 0.56 | 0.10 | 0.75 | -0.05 | -8.20% | 1 | 9 | 0.00% |
| NVDA240712P00730000 | 2024-06-04 3:08PM EDT | 2024-07-12 | 0.92 | 0.41 | 1.07 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA240719P00730000 | 2024-06-07 2:06PM EDT | 2024-07-19 | 1.05 | 0.77 | 1.04 | -0.04 | -3.67% | 4 | 1,822 | 0.00% |
| NVDA240816P00730000 | 2024-06-07 9:52AM EDT | 2024-08-16 | 2.29 | 1.93 | 2.12 | -0.09 | -3.78% | 10 | 3,923 | 0.00% |
| NVDA240920P00730000 | 2024-06-07 3:54PM EDT | 2024-09-20 | 4.63 | 4.40 | 4.70 | -0.47 | -9.22% | 2 | 1,334 | 0.00% |
| NVDA241018P00730000 | 2024-06-07 10:09AM EDT | 2024-10-18 | 7.08 | 5.85 | 6.60 | +0.43 | +6.47% | 2 | 1,381 | 0.00% |
| NVDA241115P00730000 | 2024-06-07 12:47PM EDT | 2024-11-15 | 8.73 | 8.20 | 8.95 | -1.22 | -12.26% | 5 | 3,488 | 0.00% |
| NVDA241220P00730000 | 2024-06-05 2:52PM EDT | 2024-12-20 | 11.86 | 12.05 | 12.60 | 0.00 | - | 28 | 208 | 0.00% |
| NVDA250117P00730000 | 2024-06-07 3:47PM EDT | 2025-01-17 | 14.60 | 13.95 | 14.80 | -0.55 | -3.63% | 3 | 826 | 0.00% |
| NVDA250221P00730000 | 2024-06-06 1:00PM EDT | 2025-02-21 | 20.20 | 17.90 | 18.50 | 0.00 | - | 102 | 207 | 0.00% |
| NVDA250321P00730000 | 2024-06-05 10:17AM EDT | 2025-03-21 | 22.14 | 20.85 | 22.00 | 0.00 | - | 3 | 416 | 0.00% |
| NVDA250620P00730000 | 2024-06-07 10:12AM EDT | 2025-06-20 | 33.50 | 30.50 | 31.50 | +1.60 | +5.02% | 1 | 189 | 0.00% |
| NVDA251219P00730000 | 2024-06-07 10:10AM EDT | 2025-12-19 | 52.85 | 48.80 | 50.40 | +3.95 | +8.08% | 4 | 69 | 0.00% |
| NVDA260116P00730000 | 2024-06-07 11:40AM EDT | 2026-01-16 | 55.25 | 51.50 | 53.45 | +1.70 | +3.17% | 2 | 321 | 0.00% |
| NVDA260618P00730000 | 2024-05-28 9:56AM EDT | 2026-06-18 | 73.47 | 65.05 | 68.05 | 0.00 | - | 10 | 1,382 | 0.00% |
| NVDA261218P00730000 | 2024-06-07 10:12AM EDT | 2026-12-18 | 84.65 | 79.45 | 82.50 | +5.87 | +7.45% | 20 | 57 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.