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
66.145,05 +1.029,39 (+1,58%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00075000 | 2024-06-14 3:33PM EDT | 2024-06-21 | 56.88 | 56.80 | 57.25 | +2.81 | +5.20% | 399 | 25,724 | 189.45% |
| NVDA240628C00075000 | 2024-06-12 11:11AM EDT | 2024-06-28 | 50.60 | 56.85 | 57.35 | 0.00 | - | - | 132 | 142.38% |
| NVDA240705C00075000 | 2024-06-14 3:19PM EDT | 2024-07-05 | 56.90 | 56.90 | 57.70 | +7.15 | +14.37% | 17 | 10 | 129.59% |
| NVDA240712C00075000 | 2024-06-14 10:14AM EDT | 2024-07-12 | 56.40 | 57.05 | 57.75 | +12.14 | +27.43% | 1 | 111 | 116.70% |
| NVDA240719C00075000 | 2024-06-14 10:11AM EDT | 2024-07-19 | 57.25 | 57.25 | 57.65 | +3.42 | +6.35% | 10 | 2,567 | 106.20% |
| NVDA240816C00075000 | 2024-06-14 1:48PM EDT | 2024-08-16 | 58.31 | 57.70 | 58.15 | +3.56 | +6.50% | 10 | 4,956 | 89.82% |
| NVDA240920C00075000 | 2024-06-14 3:27PM EDT | 2024-09-20 | 58.44 | 58.35 | 58.80 | +2.99 | +5.39% | 21 | 12,764 | 80.91% |
| NVDA241018C00075000 | 2024-06-14 2:19PM EDT | 2024-10-18 | 59.10 | 58.75 | 59.25 | +2.65 | +4.69% | 1 | 1,281 | 75.73% |
| NVDA241115C00075000 | 2024-06-13 11:28AM EDT | 2024-11-15 | 55.60 | 59.35 | 60.00 | 0.00 | - | 20 | 1,812 | 74.16% |
| NVDA241220C00075000 | 2024-06-14 3:05PM EDT | 2024-12-20 | 60.45 | 60.00 | 60.65 | +2.55 | +4.40% | 155 | 13,460 | 71.40% |
| NVDA250117C00075000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 61.00 | 60.65 | 61.40 | +2.75 | +4.72% | 127 | 11,845 | 70.81% |
| NVDA250221C00075000 | 2024-06-14 3:21PM EDT | 2025-02-21 | 61.72 | 60.75 | 62.05 | +2.27 | +3.82% | 103 | 1,131 | 67.70% |
| NVDA250321C00075000 | 2024-06-14 2:13PM EDT | 2025-03-21 | 62.15 | 61.85 | 63.40 | +2.15 | +3.58% | 39 | 1,856 | 70.06% |
| NVDA250620C00075000 | 2024-06-14 3:46PM EDT | 2025-06-20 | 63.95 | 63.00 | 64.60 | +3.45 | +5.70% | 66 | 8,005 | 65.44% |
| NVDA251219C00075000 | 2024-06-13 10:21AM EDT | 2025-12-19 | 63.80 | 66.80 | 68.60 | 0.00 | - | 1 | 3,521 | 65.13% |
| NVDA260116C00075000 | 2024-06-14 3:37PM EDT | 2026-01-16 | 68.75 | 67.35 | 69.10 | +3.95 | +6.10% | 7 | 5,770 | 64.99% |
| NVDA260618C00075000 | 2024-06-14 10:27AM EDT | 2026-06-18 | 71.50 | 70.10 | 72.25 | +11.60 | +19.37% | 8 | 5,175 | 64.94% |
| NVDA261218C00075000 | 2024-06-14 3:10PM EDT | 2026-12-18 | 74.19 | 72.50 | 75.40 | +3.01 | +4.23% | 511 | 6,217 | 63.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00075000 | 2024-06-14 12:42PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 478 | 55,278 | 140.63% |
| NVDA240628P00075000 | 2024-06-13 10:16AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 20 | 6,519 | 107.81% |
| NVDA240705P00075000 | 2024-06-14 3:22PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 1,261 | 1,600 | 91.41% |
| NVDA240712P00075000 | 2024-06-14 11:46AM EDT | 2024-07-12 | 0.07 | 0.03 | 0.09 | +0.03 | +75.00% | 1,251 | 553 | 84.38% |
| NVDA240719P00075000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 112 | 14,813 | 79.30% |
| NVDA240816P00075000 | 2024-06-14 1:11PM EDT | 2024-08-16 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 462 | 40,144 | 65.92% |
| NVDA240920P00075000 | 2024-06-14 2:25PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.46 | +0.04 | +10.00% | 160 | 19,427 | 60.60% |
| NVDA241018P00075000 | 2024-06-14 2:17PM EDT | 2024-10-18 | 0.60 | 0.59 | 0.62 | +0.06 | +11.11% | 1 | 20,895 | 56.64% |
| NVDA241115P00075000 | 2024-06-14 3:49PM EDT | 2024-11-15 | 0.79 | 0.81 | 0.87 | +0.02 | +2.60% | 24 | 29,543 | 54.79% |
| NVDA241220P00075000 | 2024-06-14 3:57PM EDT | 2024-12-20 | 1.20 | 1.14 | 1.25 | +0.06 | +5.26% | 156 | 17,196 | 53.49% |
| NVDA250117P00075000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 1.42 | 1.39 | 1.44 | +0.06 | +4.41% | 578 | 18,391 | 51.98% |
| NVDA250221P00075000 | 2024-06-14 3:00PM EDT | 2025-02-21 | 1.80 | 1.77 | 1.85 | +0.01 | +0.56% | 2 | 3,494 | 51.34% |
| NVDA250321P00075000 | 2024-06-14 3:48PM EDT | 2025-03-21 | 2.13 | 2.05 | 2.17 | +0.06 | +2.90% | 13 | 7,590 | 50.76% |
| NVDA250620P00075000 | 2024-06-14 11:56AM EDT | 2025-06-20 | 3.14 | 3.05 | 3.20 | +0.06 | +1.95% | 21 | 10,457 | 49.81% |
| NVDA251219P00075000 | 2024-06-14 10:37AM EDT | 2025-12-19 | 5.12 | 5.05 | 5.25 | +0.12 | +2.40% | 20 | 5,235 | 48.23% |
| NVDA260116P00075000 | 2024-06-14 3:43PM EDT | 2026-01-16 | 5.45 | 5.35 | 5.50 | 0.00 | - | 904 | 5,166 | 47.87% |
| NVDA260618P00075000 | 2024-06-14 11:48AM EDT | 2026-06-18 | 7.10 | 6.90 | 7.05 | +0.05 | +0.71% | 50 | 77,392 | 46.90% |
| NVDA261218P00075000 | 2024-06-14 2:45PM EDT | 2026-12-18 | 8.50 | 8.40 | 8.70 | +0.10 | +1.19% | 60 | 3,777 | 45.84% |
© 2024 Yahoo. Todos os direitos reservados.