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
66.046,51 +52,23 (+0,08%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00080000 | 2024-06-14 4:00PM EDT | 2024-06-21 | 52.05 | 52.00 | 52.30 | +2.66 | +5.39% | 1,144 | 57,240 | 186.91% |
| NVDA240628C00080000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 51.85 | 51.95 | 52.35 | +3.70 | +7.68% | 141 | 200 | 132.23% |
| NVDA240705C00080000 | 2024-06-10 2:17PM EDT | 2024-07-05 | 51.62 | 52.00 | 52.55 | +9.36 | +22.15% | 200 | 250 | 115.23% |
| NVDA240712C00080000 | 2024-06-14 3:51PM EDT | 2024-07-12 | 52.53 | 52.00 | 52.80 | +11.28 | +27.35% | 7 | 11 | 105.08% |
| NVDA240719C00080000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 52.25 | 52.30 | 52.70 | +2.30 | +4.60% | 299 | 41,264 | 97.27% |
| NVDA240726C00080000 | 2024-06-13 2:21PM EDT | 2024-07-26 | 49.56 | 52.35 | 53.05 | 0.00 | - | 20 | 71 | 94.14% |
| NVDA240816C00080000 | 2024-06-14 12:32PM EDT | 2024-08-16 | 51.65 | 52.85 | 53.30 | +0.80 | +1.57% | 41 | 6,953 | 83.72% |
| NVDA240920C00080000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 53.75 | 53.75 | 54.10 | +2.49 | +4.86% | 103 | 24,985 | 77.10% |
| NVDA241018C00080000 | 2024-06-14 3:24PM EDT | 2024-10-18 | 54.41 | 54.25 | 54.60 | +3.36 | +6.58% | 14 | 2,513 | 72.41% |
| NVDA241115C00080000 | 2024-06-14 1:35PM EDT | 2024-11-15 | 55.57 | 54.60 | 55.45 | +3.32 | +6.35% | 14 | 2,459 | 69.91% |
| NVDA241220C00080000 | 2024-06-14 3:31PM EDT | 2024-12-20 | 55.81 | 55.70 | 56.30 | +2.46 | +4.61% | 191 | 15,565 | 69.02% |
| NVDA250117C00080000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 56.61 | 56.25 | 56.90 | +2.38 | +4.39% | 334 | 59,878 | 67.46% |
| NVDA250221C00080000 | 2024-06-14 1:56PM EDT | 2025-02-21 | 57.20 | 56.50 | 57.95 | +2.40 | +4.38% | 33 | 1,791 | 65.67% |
| NVDA250321C00080000 | 2024-06-14 2:28PM EDT | 2025-03-21 | 58.15 | 57.25 | 58.50 | +2.50 | +4.49% | 3 | 4,470 | 65.11% |
| NVDA250620C00080000 | 2024-06-14 3:01PM EDT | 2025-06-20 | 60.27 | 59.75 | 60.75 | +2.63 | +4.56% | 62 | 12,297 | 64.98% |
| NVDA250919C00080000 | 2024-06-14 9:43AM EDT | 2025-09-19 | 59.55 | 61.20 | 63.35 | -0.21 | -0.35% | 3 | 1,631 | 64.29% |
| NVDA251219C00080000 | 2024-06-14 12:52PM EDT | 2025-12-19 | 63.85 | 63.65 | 65.40 | +2.32 | +3.77% | 57 | 4,390 | 64.72% |
| NVDA260116C00080000 | 2024-06-14 3:32PM EDT | 2026-01-16 | 64.72 | 64.15 | 65.85 | +2.27 | +3.63% | 66 | 18,440 | 64.35% |
| NVDA260618C00080000 | 2024-06-14 11:50AM EDT | 2026-06-18 | 65.50 | 66.90 | 68.90 | +0.50 | +0.77% | 5 | 7,740 | 63.73% |
| NVDA261218C00080000 | 2024-06-14 3:45PM EDT | 2026-12-18 | 71.05 | 69.45 | 73.00 | +2.30 | +3.35% | 136 | 17,015 | 63.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00080000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 831 | 85,801 | 125.00% |
| NVDA240628P00080000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.06 | 0.00 | - | 150 | 16,633 | 103.13% |
| NVDA240705P00080000 | 2024-06-14 3:26PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 155 | 993 | 88.09% |
| NVDA240712P00080000 | 2024-06-14 11:59AM EDT | 2024-07-12 | 0.06 | 0.06 | 0.11 | -0.02 | -25.00% | 10 | 385 | 78.91% |
| NVDA240719P00080000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | 0.00 | - | 749 | 40,153 | 73.44% |
| NVDA240726P00080000 | 2024-06-14 1:40PM EDT | 2024-07-26 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 9 | 159 | 69.73% |
| NVDA240816P00080000 | 2024-06-14 3:09PM EDT | 2024-08-16 | 0.25 | 0.26 | 0.27 | +0.02 | +8.70% | 349 | 26,303 | 62.11% |
| NVDA240920P00080000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 0.61 | 0.60 | 0.63 | +0.05 | +8.93% | 312 | 37,517 | 58.06% |
| NVDA241018P00080000 | 2024-06-14 3:52PM EDT | 2024-10-18 | 0.83 | 0.79 | 0.87 | +0.07 | +9.21% | 70 | 17,388 | 54.52% |
| NVDA241115P00080000 | 2024-06-14 3:58PM EDT | 2024-11-15 | 1.14 | 1.07 | 1.17 | +0.06 | +5.56% | 20 | 14,136 | 52.76% |
| NVDA241220P00080000 | 2024-06-14 3:57PM EDT | 2024-12-20 | 1.64 | 1.58 | 1.65 | +0.07 | +4.46% | 928 | 24,599 | 52.12% |
| NVDA250117P00080000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 1.88 | 1.85 | 1.92 | +0.07 | +3.87% | 2,270 | 49,526 | 50.68% |
| NVDA250221P00080000 | 2024-06-14 3:00PM EDT | 2025-02-21 | 2.43 | 2.35 | 2.46 | +0.10 | +4.29% | 51 | 11,177 | 50.38% |
| NVDA250321P00080000 | 2024-06-14 3:46PM EDT | 2025-03-21 | 2.78 | 2.68 | 2.83 | +0.09 | +3.35% | 72 | 13,406 | 50.18% |
| NVDA250620P00080000 | 2024-06-14 1:56PM EDT | 2025-06-20 | 4.00 | 3.90 | 4.05 | +0.05 | +1.27% | 145 | 17,023 | 48.99% |
| NVDA250919P00080000 | 2024-06-14 3:26PM EDT | 2025-09-19 | 5.12 | 5.05 | 5.20 | -0.03 | -0.58% | 25 | 924 | 48.02% |
| NVDA251219P00080000 | 2024-06-14 11:32AM EDT | 2025-12-19 | 6.35 | 6.20 | 6.40 | +0.15 | +2.42% | 40 | 3,134 | 47.57% |
| NVDA260116P00080000 | 2024-06-14 3:43PM EDT | 2026-01-16 | 6.62 | 6.55 | 6.70 | +0.06 | +0.91% | 532 | 14,559 | 47.28% |
| NVDA260618P00080000 | 2024-06-14 2:20PM EDT | 2026-06-18 | 8.25 | 8.20 | 8.40 | -0.15 | -1.79% | 211 | 2,632 | 46.30% |
| NVDA261218P00080000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 10.09 | 9.90 | 10.15 | +0.09 | +0.90% | 91 | 4,161 | 45.15% |
© 2024 Yahoo. Todos os direitos reservados.