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
66.131,05 -107,41 (-0,16%)
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:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00910000 | 2024-06-07 3:11PM EDT | 2024-06-21 | 299.94 | 300.05 | 303.75 | -4.21 | -1.38% | 285 | 904 | 0.00% |
| NVDA240628C00910000 | 2024-06-07 2:08PM EDT | 2024-06-28 | 298.40 | 300.60 | 304.30 | -1.30 | -0.43% | 20 | 70 | 0.00% |
| NVDA240705C00910000 | 2024-06-07 12:46PM EDT | 2024-07-05 | 301.05 | 301.55 | 307.15 | +4.25 | +1.43% | 26 | 21 | 0.00% |
| NVDA240712C00910000 | 2024-06-07 10:41AM EDT | 2024-07-12 | 291.10 | 303.25 | 309.80 | -21.15 | -6.77% | 2 | 9 | 0.00% |
| NVDA240719C00910000 | 2024-06-07 3:57PM EDT | 2024-07-19 | 308.65 | 307.50 | 309.55 | -5.34 | -1.70% | 44 | 612 | 0.00% |
| NVDA240816C00910000 | 2024-06-07 3:58PM EDT | 2024-08-16 | 318.85 | 315.45 | 319.40 | -1.15 | -0.36% | 15 | 572 | 0.00% |
| NVDA241018C00910000 | 2024-06-07 1:19PM EDT | 2024-10-18 | 349.31 | 338.60 | 344.65 | +16.98 | +5.11% | 22 | 209 | 0.00% |
| NVDA241115C00910000 | 2024-06-07 1:19PM EDT | 2024-11-15 | 359.49 | 349.10 | 354.15 | +2.98 | +0.84% | 5 | 81 | 0.00% |
| NVDA241220C00910000 | 2024-06-07 2:58PM EDT | 2024-12-20 | 365.40 | 362.40 | 368.00 | +0.40 | +0.11% | 7 | 78 | 0.00% |
| NVDA250221C00910000 | 2024-06-07 3:59PM EDT | 2025-02-21 | 387.51 | 384.95 | 389.70 | +41.32 | +11.94% | 1 | 399 | 0.00% |
| NVDA260116C00910000 | 2024-05-28 1:06PM EDT | 2026-01-16 | 418.20 | 471.55 | 481.90 | 0.00 | - | 16 | 100 | 0.00% |
| NVDA260618C00910000 | 2024-06-05 10:42AM EDT | 2026-06-18 | 500.51 | 504.00 | 515.75 | 0.00 | - | 1 | 445 | 0.00% |
| NVDA261218C00910000 | 2024-06-07 9:33AM EDT | 2026-12-18 | 529.62 | 537.80 | 551.80 | -20.38 | -3.71% | 1 | 308 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00910000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 0.91 | 0.67 | 1.16 | -0.29 | -24.17% | 41 | 1,092 | 0.00% |
| NVDA240628P00910000 | 2024-06-07 3:53PM EDT | 2024-06-28 | 1.58 | 1.43 | 1.67 | -0.44 | -21.78% | 30 | 1,275 | 0.00% |
| NVDA240705P00910000 | 2024-06-07 3:44PM EDT | 2024-07-05 | 2.20 | 1.87 | 2.24 | -0.50 | -18.52% | 12 | 37 | 0.00% |
| NVDA240712P00910000 | 2024-06-07 1:33PM EDT | 2024-07-12 | 2.75 | 2.31 | 2.98 | -0.45 | -14.06% | 1 | 16 | 0.00% |
| NVDA240719P00910000 | 2024-06-07 3:46PM EDT | 2024-07-19 | 3.86 | 3.55 | 3.85 | -0.74 | -16.09% | 47 | 293 | 0.00% |
| NVDA240816P00910000 | 2024-06-07 2:01PM EDT | 2024-08-16 | 8.92 | 8.30 | 8.60 | -0.58 | -6.11% | 50 | 428 | 0.00% |
| NVDA241018P00910000 | 2024-06-06 11:56AM EDT | 2024-10-18 | 24.60 | 23.30 | 23.95 | 0.00 | - | 18 | 206 | 0.00% |
| NVDA241115P00910000 | 2024-06-07 1:39PM EDT | 2024-11-15 | 30.20 | 29.85 | 30.55 | -0.70 | -2.27% | 1 | 185 | 0.00% |
| NVDA241220P00910000 | 2024-06-06 11:14AM EDT | 2024-12-20 | 40.00 | 38.55 | 39.40 | 0.00 | - | 2 | 55 | 0.00% |
| NVDA250221P00910000 | 2024-06-07 10:22AM EDT | 2025-02-21 | 56.07 | 50.50 | 51.80 | +0.90 | +1.63% | 1 | 38 | 0.00% |
| NVDA260116P00910000 | 2024-06-05 2:08PM EDT | 2026-01-16 | 104.50 | 103.80 | 105.60 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA260618P00910000 | 2024-06-04 12:56PM EDT | 2026-06-18 | 134.50 | 123.20 | 125.55 | 0.00 | - | 5 | 25 | 0.00% |
| NVDA261218P00910000 | 2024-06-07 12:07PM EDT | 2026-12-18 | 147.80 | 141.55 | 145.20 | +0.95 | +0.65% | 2 | 107 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.