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
66.249,88 +180,74 (+0,27%)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00840000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 370.35 | 369.20 | 372.75 | -1.45 | -0.39% | 145 | 1,456 | 0.00% |
| NVDA240628C00840000 | 2024-06-07 12:13PM EDT | 2024-06-28 | 363.60 | 370.65 | 373.95 | +35.40 | +10.79% | 18 | 20 | 0.00% |
| NVDA240705C00840000 | 2024-05-31 9:59AM EDT | 2024-07-05 | 284.70 | 370.15 | 376.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240712C00840000 | 2024-06-07 12:29PM EDT | 2024-07-12 | 373.34 | 370.95 | 377.90 | +373.34 | - | 1 | 0 | 0.00% |
| NVDA240719C00840000 | 2024-06-07 3:58PM EDT | 2024-07-19 | 377.03 | 374.50 | 377.90 | +4.07 | +1.09% | 22 | 2,487 | 0.00% |
| NVDA240816C00840000 | 2024-06-07 12:28PM EDT | 2024-08-16 | 380.55 | 380.25 | 385.10 | -3.00 | -0.78% | 2 | 885 | 0.00% |
| NVDA240920C00840000 | 2024-06-07 3:06PM EDT | 2024-09-20 | 392.80 | 391.45 | 396.00 | +5.80 | +1.50% | 34 | 927 | 0.00% |
| NVDA241018C00840000 | 2024-06-06 11:20AM EDT | 2024-10-18 | 402.00 | 399.00 | 404.25 | 0.00 | - | 11 | 180 | 0.00% |
| NVDA241115C00840000 | 2024-06-06 2:55PM EDT | 2024-11-15 | 403.83 | 406.95 | 412.85 | 0.00 | - | 1 | 197 | 0.00% |
| NVDA241220C00840000 | 2024-06-07 3:51PM EDT | 2024-12-20 | 421.10 | 419.25 | 423.80 | -3.09 | -0.73% | 4 | 1,072 | 0.00% |
| NVDA250117C00840000 | 2024-06-07 3:51PM EDT | 2025-01-17 | 427.43 | 424.05 | 429.00 | -27.72 | -6.09% | 3 | 2,237 | 0.00% |
| NVDA250221C00840000 | 2024-06-07 11:18AM EDT | 2025-02-21 | 421.81 | 436.40 | 441.60 | -8.60 | -2.00% | 1 | 83 | 0.00% |
| NVDA250321C00840000 | 2024-06-06 3:53PM EDT | 2025-03-21 | 449.30 | 441.10 | 448.70 | 0.00 | - | 48 | 551 | 0.00% |
| NVDA250620C00840000 | 2024-06-07 10:00AM EDT | 2025-06-20 | 457.05 | 466.80 | 473.40 | +1.50 | +0.33% | 1 | 327 | 0.00% |
| NVDA250919C00840000 | 2024-06-05 10:42AM EDT | 2025-09-19 | 483.00 | 486.90 | 498.15 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA251219C00840000 | 2024-06-05 9:55AM EDT | 2025-12-19 | 498.00 | 507.35 | 518.30 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA260116C00840000 | 2024-06-03 12:02PM EDT | 2026-01-16 | 457.60 | 513.95 | 523.65 | 0.00 | - | 6 | 349 | 0.00% |
| NVDA260618C00840000 | 2024-05-29 12:29PM EDT | 2026-06-18 | 493.38 | 543.70 | 556.15 | 0.00 | - | 6 | 34 | 0.00% |
| NVDA261218C00840000 | 2024-06-06 10:59AM EDT | 2026-12-18 | 584.48 | 574.90 | 589.65 | 0.00 | - | 7 | 230 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00840000 | 2024-06-07 3:36PM EDT | 2024-06-21 | 0.58 | 0.33 | 0.61 | -0.10 | -14.71% | 7 | 2,553 | 0.00% |
| NVDA240628P00840000 | 2024-06-07 1:08PM EDT | 2024-06-28 | 0.83 | 0.69 | 1.00 | -0.15 | -15.31% | 14 | 146 | 0.00% |
| NVDA240705P00840000 | 2024-06-07 3:17PM EDT | 2024-07-05 | 1.26 | 0.98 | 1.35 | -0.02 | -1.56% | 4 | 439 | 0.00% |
| NVDA240712P00840000 | 2024-06-07 3:18PM EDT | 2024-07-12 | 1.63 | 1.17 | 1.88 | +1.63 | - | 1 | 1 | 0.00% |
| NVDA240719P00840000 | 2024-06-07 3:52PM EDT | 2024-07-19 | 2.08 | 1.88 | 2.14 | -0.13 | -5.88% | 27 | 4,006 | 0.00% |
| NVDA240726P00840000 | 2024-06-07 10:57AM EDT | 2024-07-26 | 3.08 | 0.48 | 4.75 | +3.08 | - | 2 | - | 0.00% |
| NVDA240816P00840000 | 2024-06-07 3:33PM EDT | 2024-08-16 | 4.80 | 4.45 | 4.75 | -0.75 | -13.51% | 15 | 926 | 0.00% |
| NVDA240920P00840000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 10.80 | 10.60 | 10.90 | -0.75 | -6.49% | 58 | 1,381 | 0.00% |
| NVDA241018P00840000 | 2024-06-07 10:45AM EDT | 2024-10-18 | 16.32 | 14.05 | 14.65 | +1.52 | +10.27% | 2 | 134 | 0.00% |
| NVDA241115P00840000 | 2024-06-07 12:42PM EDT | 2024-11-15 | 19.50 | 18.65 | 19.10 | -1.65 | -7.80% | 2 | 245 | 0.00% |
| NVDA241220P00840000 | 2024-06-06 11:36AM EDT | 2024-12-20 | 26.50 | 25.25 | 25.95 | 0.00 | - | 7 | 651 | 0.00% |
| NVDA250117P00840000 | 2024-06-07 3:36PM EDT | 2025-01-17 | 29.60 | 28.75 | 29.55 | -1.10 | -3.58% | 36 | 1,611 | 0.00% |
| NVDA250221P00840000 | 2024-06-06 12:15PM EDT | 2025-02-21 | 36.80 | 34.70 | 36.05 | 0.00 | - | 11 | 56 | 0.00% |
| NVDA250321P00840000 | 2024-06-07 3:46PM EDT | 2025-03-21 | 39.94 | 39.25 | 40.35 | -1.11 | -2.70% | 2 | 107 | 0.00% |
| NVDA250620P00840000 | 2024-06-07 10:19AM EDT | 2025-06-20 | 57.53 | 53.25 | 54.20 | +1.68 | +3.01% | 4 | 375 | 0.00% |
| NVDA250919P00840000 | 2024-06-06 1:20PM EDT | 2025-09-19 | 69.00 | 65.65 | 67.70 | 0.00 | - | 20 | 31 | 0.00% |
| NVDA251219P00840000 | 2024-06-05 3:55PM EDT | 2025-12-19 | 77.21 | 77.80 | 79.35 | 0.00 | - | 3 | 51 | 0.00% |
| NVDA260116P00840000 | 2024-06-06 11:01AM EDT | 2026-01-16 | 83.52 | 80.95 | 82.70 | 0.00 | - | 12 | 44 | 0.00% |
| NVDA260618P00840000 | 2024-06-06 11:01AM EDT | 2026-06-18 | 101.52 | 98.60 | 100.75 | 0.00 | - | 12 | 39 | 0.00% |
| NVDA261218P00840000 | 2024-06-07 9:43AM EDT | 2026-12-18 | 122.23 | 115.25 | 118.55 | +5.28 | +4.51% | 5 | 57 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.