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
66.298,68 +205,59 (+0,31%)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00740000 | 2024-06-07 11:24AM EDT | 2024-06-21 | 454.00 | 468.05 | 472.75 | -47.50 | -9.47% | 16 | 2,474 | 0.00% |
| NVDA240628C00740000 | 2024-05-24 3:24PM EDT | 2024-06-28 | 324.00 | 468.75 | 473.20 | 0.00 | - | 32 | 15 | 0.00% |
| NVDA240719C00740000 | 2024-06-07 9:45AM EDT | 2024-07-19 | 455.96 | 472.30 | 477.35 | -9.37 | -2.01% | 1 | 827 | 0.00% |
| NVDA240816C00740000 | 2024-06-07 3:13PM EDT | 2024-08-16 | 475.77 | 477.55 | 481.20 | -41.23 | -7.97% | 13 | 274 | 0.00% |
| NVDA240920C00740000 | 2024-06-07 1:50PM EDT | 2024-09-20 | 491.32 | 483.55 | 489.20 | +15.46 | +3.25% | 2 | 1,160 | 0.00% |
| NVDA241018C00740000 | 2024-06-03 12:01PM EDT | 2024-10-18 | 424.70 | 488.75 | 494.45 | 0.00 | - | 8 | 92 | 0.00% |
| NVDA241115C00740000 | 2024-06-04 12:15PM EDT | 2024-11-15 | 436.70 | 494.70 | 500.00 | 0.00 | - | 2 | 74 | 0.00% |
| NVDA241220C00740000 | 2024-06-07 10:28AM EDT | 2024-12-20 | 486.36 | 502.30 | 508.55 | +93.91 | +23.93% | 1 | 616 | 0.00% |
| NVDA250117C00740000 | 2024-06-05 2:05PM EDT | 2025-01-17 | 516.61 | 509.10 | 514.50 | 0.00 | - | 1 | 1,147 | 0.00% |
| NVDA250221C00740000 | 2024-06-06 3:17PM EDT | 2025-02-21 | 514.00 | 514.50 | 522.15 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA250321C00740000 | 2024-06-06 11:48AM EDT | 2025-03-21 | 524.04 | 519.85 | 528.15 | 0.00 | - | 100 | 175 | 0.00% |
| NVDA250620C00740000 | 2024-06-04 2:17PM EDT | 2025-06-20 | 496.10 | 539.90 | 547.60 | 0.00 | - | 1 | 204 | 0.00% |
| NVDA250919C00740000 | 2024-05-21 10:54AM EDT | 2025-09-19 | 334.88 | 555.60 | 569.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA251219C00740000 | 2024-05-28 11:53AM EDT | 2025-12-19 | 501.34 | 574.20 | 584.90 | 0.00 | - | 1 | 142 | 0.00% |
| NVDA260116C00740000 | 2024-05-30 1:42PM EDT | 2026-01-16 | 525.25 | 579.25 | 589.55 | 0.00 | - | 2 | 125 | 0.00% |
| NVDA260618C00740000 | 2024-05-31 11:53AM EDT | 2026-06-18 | 504.52 | 605.30 | 618.05 | 0.00 | - | 2 | 58 | 0.00% |
| NVDA261218C00740000 | 2024-06-07 9:55AM EDT | 2026-12-18 | 627.20 | 632.05 | 646.20 | -16.98 | -2.64% | 1 | 539 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00740000 | 2024-06-06 2:04PM EDT | 2024-06-21 | 0.34 | 0.04 | 0.40 | 0.00 | - | 53 | 1,242 | 0.00% |
| NVDA240628P00740000 | 2024-06-06 12:59PM EDT | 2024-06-28 | 0.54 | 0.23 | 0.50 | 0.00 | - | 4 | 94 | 0.00% |
| NVDA240705P00740000 | 2024-06-07 3:17PM EDT | 2024-07-05 | 0.66 | 0.42 | 0.79 | -0.07 | -9.59% | 1 | 2 | 0.00% |
| NVDA240712P00740000 | 2024-06-07 9:36AM EDT | 2024-07-12 | 0.86 | 0.45 | 1.12 | -0.13 | -13.13% | 1 | 4 | 0.00% |
| NVDA240719P00740000 | 2024-06-07 3:26PM EDT | 2024-07-19 | 1.14 | 0.84 | 1.11 | +0.01 | +0.88% | 13 | 1,524 | 0.00% |
| NVDA240816P00740000 | 2024-06-06 2:05PM EDT | 2024-08-16 | 2.43 | 2.08 | 2.29 | 0.00 | - | 5 | 589 | 0.00% |
| NVDA240920P00740000 | 2024-06-07 3:42PM EDT | 2024-09-20 | 5.00 | 4.75 | 5.10 | -0.51 | -9.26% | 5 | 1,171 | 0.00% |
| NVDA241018P00740000 | 2024-06-07 10:09AM EDT | 2024-10-18 | 7.63 | 6.20 | 6.75 | +0.36 | +4.95% | 2 | 1,761 | 0.00% |
| NVDA241115P00740000 | 2024-06-06 10:21AM EDT | 2024-11-15 | 9.58 | 8.80 | 9.40 | 0.00 | - | 1 | 515 | 0.00% |
| NVDA241220P00740000 | 2024-06-07 1:23PM EDT | 2024-12-20 | 13.20 | 12.95 | 13.55 | -0.55 | -4.00% | 3 | 288 | 0.00% |
| NVDA250117P00740000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 15.70 | 15.25 | 16.00 | -1.08 | -6.44% | 5 | 610 | 0.00% |
| NVDA250221P00740000 | 2024-06-07 3:55PM EDT | 2025-02-21 | 19.47 | 19.05 | 20.15 | -1.13 | -5.49% | 3 | 94 | 0.00% |
| NVDA250321P00740000 | 2024-06-07 11:35AM EDT | 2025-03-21 | 24.67 | 22.15 | 23.15 | +1.15 | +4.89% | 2 | 433 | 0.00% |
| NVDA250620P00740000 | 2024-06-07 1:28PM EDT | 2025-06-20 | 32.90 | 32.10 | 33.20 | -1.60 | -4.64% | 7 | 231 | 0.00% |
| NVDA250919P00740000 | 2024-06-07 3:36PM EDT | 2025-09-19 | 42.80 | 41.80 | 44.30 | -0.32 | -0.74% | 5 | 24 | 0.00% |
| NVDA251219P00740000 | 2024-06-03 2:12PM EDT | 2025-12-19 | 59.30 | 51.00 | 52.75 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA260116P00740000 | 2024-06-07 3:11PM EDT | 2026-01-16 | 55.25 | 54.00 | 55.70 | -0.85 | -1.52% | 8 | 129 | 0.00% |
| NVDA260618P00740000 | 2024-06-05 3:41PM EDT | 2026-06-18 | 68.87 | 68.55 | 70.25 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA261218P00740000 | 2024-06-07 3:09PM EDT | 2026-12-18 | 84.61 | 82.30 | 85.50 | -2.60 | -2.98% | 6 | 124 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.