Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.636,77 +496,47 (+0,74%)
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:860.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607C00860000 | 2024-05-31 10:12AM EDT | 2024-06-07 | 232.48 | 229.60 | 243.75 | -13.47 | -5.48% | 5 | 356 | 75.39% |
| NVDA240614C00860000 | 2024-05-31 10:35AM EDT | 2024-06-14 | 228.00 | 230.30 | 245.80 | -22.25 | -8.89% | 3 | 111 | 67.85% |
| NVDA240621C00860000 | 2024-05-31 3:30PM EDT | 2024-06-21 | 236.53 | 234.15 | 247.85 | -42.82 | -15.33% | 82 | 4,175 | 67.71% |
| NVDA240628C00860000 | 2024-05-31 10:10AM EDT | 2024-06-28 | 263.75 | 240.65 | 248.70 | -25.96 | -8.96% | 2 | 10 | 67.66% |
| NVDA240705C00860000 | 2024-05-30 3:22PM EDT | 2024-07-05 | 269.35 | 236.05 | 251.30 | 0.00 | - | 3 | 4 | 58.52% |
| NVDA240719C00860000 | 2024-05-31 12:37PM EDT | 2024-07-19 | 231.42 | 242.30 | 256.40 | -32.29 | -12.24% | 3 | 830 | 58.07% |
| NVDA240816C00860000 | 2024-05-31 10:34AM EDT | 2024-08-16 | 250.00 | 252.10 | 265.85 | -23.85 | -8.71% | 1 | 341 | 55.67% |
| NVDA240920C00860000 | 2024-05-31 2:39PM EDT | 2024-09-20 | 267.20 | 274.30 | 282.80 | -17.75 | -6.23% | 123 | 1,168 | 59.24% |
| NVDA241018C00860000 | 2024-05-31 12:19PM EDT | 2024-10-18 | 267.55 | 278.05 | 291.95 | -27.08 | -9.19% | 10 | 421 | 56.51% |
| NVDA241115C00860000 | 2024-05-31 2:12PM EDT | 2024-11-15 | 284.45 | 289.65 | 305.15 | -29.50 | -9.40% | 14 | 158 | 57.54% |
| NVDA241220C00860000 | 2024-05-31 2:28PM EDT | 2024-12-20 | 298.05 | 302.10 | 312.05 | -44.95 | -13.10% | 55 | 843 | 56.43% |
| NVDA250117C00860000 | 2024-05-31 1:34PM EDT | 2025-01-17 | 309.55 | 308.40 | 321.40 | -53.45 | -14.72% | 30 | 973 | 55.94% |
| NVDA250221C00860000 | 2024-05-30 3:42PM EDT | 2025-02-21 | 342.74 | 321.10 | 338.00 | 0.00 | - | 11 | 361 | 57.34% |
| NVDA250321C00860000 | 2024-05-31 1:07PM EDT | 2025-03-21 | 325.85 | 328.00 | 346.00 | -23.95 | -6.85% | 94 | 287 | 57.03% |
| NVDA250620C00860000 | 2024-05-30 3:54PM EDT | 2025-06-20 | 371.54 | 355.15 | 371.95 | 0.00 | - | 6 | 257 | 57.48% |
| NVDA250919C00860000 | 2024-05-31 3:05PM EDT | 2025-09-19 | 375.50 | 382.60 | 394.00 | -19.76 | -5.00% | 11 | 30 | 58.03% |
| NVDA251219C00860000 | 2024-05-31 12:37PM EDT | 2025-12-19 | 390.50 | 399.30 | 416.00 | -49.50 | -11.25% | 6 | 563 | 57.69% |
| NVDA260116C00860000 | 2024-05-29 3:53PM EDT | 2026-01-16 | 451.64 | 404.00 | 422.00 | 0.00 | - | 5 | 537 | 57.54% |
| NVDA260618C00860000 | 2024-05-29 1:40PM EDT | 2026-06-18 | 483.10 | 436.00 | 454.00 | 0.00 | - | 2 | 98 | 57.85% |
| NVDA261218C00860000 | 2024-05-31 2:13PM EDT | 2026-12-18 | 467.85 | 468.00 | 488.00 | -26.46 | -5.35% | 17 | 300 | 57.96% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240607P00860000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.29 | -0.22 | -48.89% | 225 | 222 | 72.66% |
| NVDA240614P00860000 | 2024-05-31 3:25PM EDT | 2024-06-14 | 1.20 | 1.15 | 1.33 | -0.30 | -20.00% | 68 | 180 | 64.18% |
| NVDA240621P00860000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 2.12 | 1.98 | 2.17 | -0.06 | -2.75% | 113 | 2,141 | 57.34% |
| NVDA240628P00860000 | 2024-05-31 12:19PM EDT | 2024-06-28 | 4.06 | 2.37 | 3.35 | +1.71 | +72.77% | 11 | 119 | 52.83% |
| NVDA240705P00860000 | 2024-05-31 3:44PM EDT | 2024-07-05 | 3.39 | 3.10 | 3.75 | +1.00 | +41.84% | 26 | 17 | 49.98% |
| NVDA240719P00860000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 5.71 | 5.85 | 6.30 | -0.21 | -3.55% | 61 | 1,469 | 47.60% |
| NVDA240816P00860000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 11.67 | 11.75 | 12.90 | -0.42 | -3.47% | 33 | 603 | 46.20% |
| NVDA240920P00860000 | 2024-05-31 3:17PM EDT | 2024-09-20 | 23.63 | 23.40 | 24.50 | +1.88 | +8.64% | 34 | 1,344 | 47.52% |
| NVDA241018P00860000 | 2024-05-30 9:36AM EDT | 2024-10-18 | 22.88 | 28.80 | 29.70 | 0.00 | - | 1 | 359 | 45.75% |
| NVDA241115P00860000 | 2024-05-31 3:32PM EDT | 2024-11-15 | 36.80 | 35.65 | 37.50 | +3.40 | +10.18% | 4 | 160 | 45.96% |
| NVDA241220P00860000 | 2024-05-31 12:41PM EDT | 2024-12-20 | 48.57 | 43.40 | 46.65 | +12.07 | +33.07% | 5 | 3,203 | 46.04% |
| NVDA250117P00860000 | 2024-05-31 2:28PM EDT | 2025-01-17 | 51.75 | 47.30 | 50.00 | +9.70 | +23.07% | 19 | 712 | 44.56% |
| NVDA250221P00860000 | 2024-05-28 9:47AM EDT | 2025-02-21 | 51.07 | 51.60 | 57.65 | 0.00 | - | 7 | 37 | 44.46% |
| NVDA250321P00860000 | 2024-05-31 12:31PM EDT | 2025-03-21 | 66.08 | 60.75 | 62.50 | +12.88 | +24.21% | 7 | 92 | 44.02% |
| NVDA250620P00860000 | 2024-05-29 3:26PM EDT | 2025-06-20 | 67.10 | 72.10 | 82.60 | 0.00 | - | 10 | 241 | 44.55% |
| NVDA250919P00860000 | 2024-05-31 11:02AM EDT | 2025-09-19 | 92.00 | 84.35 | 97.50 | +9.39 | +11.37% | 5 | 6 | 44.01% |
| NVDA251219P00860000 | 2024-05-31 11:11AM EDT | 2025-12-19 | 106.00 | 100.00 | 110.35 | +12.75 | +13.67% | 1 | 43 | 43.40% |
| NVDA260116P00860000 | 2024-05-31 1:33PM EDT | 2026-01-16 | 109.50 | 100.60 | 113.80 | +4.50 | +4.29% | 10 | 187 | 43.17% |
| NVDA260618P00860000 | 2024-05-28 9:57AM EDT | 2026-06-18 | 126.80 | 116.00 | 135.50 | +9.65 | +8.24% | 1 | 46 | 42.96% |
| NVDA261218P00860000 | 2024-05-30 12:20PM EDT | 2026-12-18 | 133.91 | 134.00 | 153.45 | 0.00 | - | 2 | 60 | 41.79% |
© 2024 Yahoo. Todos os direitos reservados.