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
66.201,06 +212,73 (+0,32%)
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:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00890000 | 2024-06-07 3:58PM EDT | 2024-06-21 | 322.18 | 319.85 | 322.00 | +9.23 | +2.95% | 280 | 1,461 | 0.00% |
| NVDA240628C00890000 | 2024-06-07 1:04PM EDT | 2024-06-28 | 327.35 | 321.00 | 324.45 | +3.25 | +1.00% | 14 | 30 | 0.00% |
| NVDA240705C00890000 | 2024-06-07 11:53AM EDT | 2024-07-05 | 309.20 | 321.50 | 326.75 | +48.40 | +18.56% | 6 | 4 | 0.00% |
| NVDA240712C00890000 | 2024-06-04 12:11PM EDT | 2024-07-12 | 263.00 | 322.75 | 330.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240719C00890000 | 2024-06-07 3:55PM EDT | 2024-07-19 | 328.10 | 326.65 | 329.60 | +6.40 | +1.99% | 11 | 267 | 0.00% |
| NVDA240816C00890000 | 2024-06-07 3:57PM EDT | 2024-08-16 | 336.00 | 333.85 | 337.85 | -5.74 | -1.68% | 7 | 617 | 0.00% |
| NVDA241018C00890000 | 2024-06-07 2:36PM EDT | 2024-10-18 | 353.10 | 355.50 | 361.20 | +3.00 | +0.86% | 5 | 305 | 0.00% |
| NVDA241115C00890000 | 2024-06-07 3:54PM EDT | 2024-11-15 | 366.90 | 367.25 | 371.50 | +3.00 | +0.82% | 4 | 77 | 0.00% |
| NVDA241220C00890000 | 2024-06-07 12:16PM EDT | 2024-12-20 | 373.40 | 377.55 | 384.15 | -16.55 | -4.24% | 10 | 49 | 0.00% |
| NVDA250221C00890000 | 2024-06-06 3:20PM EDT | 2025-02-21 | 396.00 | 398.70 | 404.15 | 0.00 | - | 2 | 254 | 0.00% |
| NVDA260116C00890000 | 2024-06-06 9:50AM EDT | 2026-01-16 | 495.75 | 483.25 | 493.30 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA260618C00890000 | 2024-05-29 9:30AM EDT | 2026-06-18 | 456.90 | 513.50 | 527.80 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA261218C00890000 | 2024-06-07 2:01PM EDT | 2026-12-18 | 553.40 | 548.15 | 562.20 | +5.45 | +0.99% | 35 | 124 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00890000 | 2024-06-07 1:24PM EDT | 2024-06-21 | 0.79 | 0.80 | 0.84 | -0.09 | -10.23% | 7 | 1,136 | 0.00% |
| NVDA240628P00890000 | 2024-06-07 10:21AM EDT | 2024-06-28 | 1.60 | 1.19 | 1.40 | +0.01 | +0.63% | 1 | 341 | 0.00% |
| NVDA240705P00890000 | 2024-06-07 3:56PM EDT | 2024-07-05 | 1.91 | 1.54 | 1.88 | +0.01 | +0.53% | 10 | 88 | 0.00% |
| NVDA240712P00890000 | 2024-06-07 10:54AM EDT | 2024-07-12 | 2.76 | 1.90 | 2.33 | -0.21 | -7.07% | 47 | 19 | 0.00% |
| NVDA240719P00890000 | 2024-06-07 3:28PM EDT | 2024-07-19 | 3.30 | 2.92 | 3.20 | -0.75 | -18.52% | 9 | 432 | 0.00% |
| NVDA240816P00890000 | 2024-06-07 2:03PM EDT | 2024-08-16 | 7.42 | 6.95 | 7.20 | -0.35 | -4.50% | 14 | 359 | 0.00% |
| NVDA241018P00890000 | 2024-06-07 3:57PM EDT | 2024-10-18 | 20.56 | 20.20 | 20.80 | -1.51 | -6.84% | 7 | 263 | 0.00% |
| NVDA241115P00890000 | 2024-06-07 1:28PM EDT | 2024-11-15 | 26.85 | 26.20 | 27.10 | -1.99 | -6.90% | 1 | 100 | 0.00% |
| NVDA241220P00890000 | 2024-06-06 9:34AM EDT | 2024-12-20 | 31.49 | 34.35 | 35.00 | 0.00 | - | 1 | 284 | 0.00% |
| NVDA250221P00890000 | 2024-06-05 10:04AM EDT | 2025-02-21 | 48.60 | 45.55 | 46.95 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA260116P00890000 | 2024-06-06 9:30AM EDT | 2026-01-16 | 92.73 | 96.95 | 98.75 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA260618P00890000 | 2024-05-28 10:52AM EDT | 2026-06-18 | 129.25 | 115.90 | 118.15 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA261218P00890000 | 2024-06-06 11:42AM EDT | 2026-12-18 | 138.40 | 133.60 | 137.00 | 0.00 | - | 6 | 114 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.