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
66.123,45 +800,69 (+1,23%)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00920000 | 2024-06-07 3:54PM EDT | 2024-06-21 | 289.21 | 290.50 | 292.20 | -5.49 | -1.86% | 249 | 5,401 | 0.00% |
| NVDA240628C00920000 | 2024-06-07 2:39PM EDT | 2024-06-28 | 287.55 | 291.40 | 294.90 | +1.60 | +0.56% | 17 | 90 | 0.00% |
| NVDA240705C00920000 | 2024-06-07 10:38AM EDT | 2024-07-05 | 280.30 | 291.60 | 297.35 | +52.60 | +23.10% | 4 | 30 | 0.00% |
| NVDA240712C00920000 | 2024-06-07 11:44AM EDT | 2024-07-12 | 279.40 | 293.60 | 300.25 | -21.45 | -7.13% | 2 | 21 | 0.00% |
| NVDA240719C00920000 | 2024-06-07 3:53PM EDT | 2024-07-19 | 297.33 | 297.55 | 301.15 | +5.68 | +1.95% | 24 | 1,418 | 0.00% |
| NVDA240816C00920000 | 2024-06-06 12:48PM EDT | 2024-08-16 | 293.00 | 306.65 | 310.30 | 0.00 | - | 34 | 707 | 0.00% |
| NVDA240920C00920000 | 2024-06-07 3:33PM EDT | 2024-09-20 | 323.28 | 321.70 | 326.50 | -4.27 | -1.30% | 12 | 1,571 | 0.00% |
| NVDA241018C00920000 | 2024-06-07 10:28AM EDT | 2024-10-18 | 318.23 | 331.15 | 336.60 | -8.99 | -2.75% | 1 | 301 | 0.00% |
| NVDA241115C00920000 | 2024-06-07 1:28PM EDT | 2024-11-15 | 346.80 | 340.90 | 347.30 | -5.66 | -1.61% | 17 | 208 | 0.00% |
| NVDA241220C00920000 | 2024-06-07 3:54PM EDT | 2024-12-20 | 356.10 | 357.10 | 360.05 | +3.60 | +1.02% | 4 | 290 | 0.00% |
| NVDA250117C00920000 | 2024-06-07 2:48PM EDT | 2025-01-17 | 365.92 | 365.55 | 370.40 | +6.77 | +1.89% | 12 | 1,598 | 0.00% |
| NVDA250221C00920000 | 2024-06-07 10:52AM EDT | 2025-02-21 | 367.00 | 375.25 | 381.30 | +40.65 | +12.46% | 2 | 223 | 0.00% |
| NVDA250321C00920000 | 2024-06-07 2:19PM EDT | 2025-03-21 | 380.00 | 382.35 | 392.85 | +9.62 | +2.60% | 11 | 232 | 0.00% |
| NVDA250620C00920000 | 2024-06-07 2:58PM EDT | 2025-06-20 | 414.88 | 412.75 | 419.20 | -3.35 | -0.80% | 23 | 306 | 0.00% |
| NVDA250919C00920000 | 2024-06-06 9:55AM EDT | 2025-09-19 | 435.00 | 434.70 | 444.75 | 0.00 | - | 20 | 34 | 0.00% |
| NVDA251219C00920000 | 2024-06-07 3:19PM EDT | 2025-12-19 | 459.50 | 458.45 | 467.90 | +14.72 | +3.31% | 4 | 110 | 0.00% |
| NVDA260116C00920000 | 2024-06-07 3:37PM EDT | 2026-01-16 | 470.00 | 465.80 | 475.90 | +20.67 | +4.60% | 3 | 551 | 0.00% |
| NVDA260618C00920000 | 2024-06-07 9:57AM EDT | 2026-06-18 | 493.61 | 496.70 | 510.70 | -8.24 | -1.64% | 1 | 157 | 0.00% |
| NVDA261218C00920000 | 2024-06-07 9:32AM EDT | 2026-12-18 | 525.15 | 533.05 | 546.50 | -10.55 | -1.97% | 1 | 255 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00920000 | 2024-06-07 3:43PM EDT | 2024-06-21 | 1.10 | 0.74 | 1.04 | -0.12 | -9.84% | 123 | 4,031 | 0.00% |
| NVDA240628P00920000 | 2024-06-07 1:08PM EDT | 2024-06-28 | 1.63 | 1.63 | 1.79 | -0.38 | -18.91% | 8 | 183 | 0.00% |
| NVDA240705P00920000 | 2024-06-07 10:51AM EDT | 2024-07-05 | 2.78 | 2.06 | 2.43 | +0.18 | +6.92% | 1 | 98 | 0.00% |
| NVDA240712P00920000 | 2024-06-07 3:57PM EDT | 2024-07-12 | 2.98 | 2.68 | 3.20 | -0.64 | -17.68% | 119 | 93 | 0.00% |
| NVDA240719P00920000 | 2024-06-07 3:31PM EDT | 2024-07-19 | 4.35 | 3.85 | 4.25 | -0.50 | -10.31% | 45 | 629 | 0.00% |
| NVDA240816P00920000 | 2024-06-07 12:43PM EDT | 2024-08-16 | 9.60 | 9.15 | 9.45 | -0.30 | -3.03% | 15 | 567 | 0.00% |
| NVDA240920P00920000 | 2024-06-07 3:44PM EDT | 2024-09-20 | 19.96 | 19.75 | 20.15 | -1.88 | -8.61% | 135 | 812 | 0.00% |
| NVDA241018P00920000 | 2024-06-07 3:54PM EDT | 2024-10-18 | 25.35 | 25.00 | 25.75 | -1.85 | -6.80% | 2 | 253 | 0.00% |
| NVDA241115P00920000 | 2024-06-07 3:56PM EDT | 2024-11-15 | 32.45 | 31.80 | 32.55 | -1.10 | -3.28% | 6 | 131 | 0.00% |
| NVDA241220P00920000 | 2024-06-07 3:28PM EDT | 2024-12-20 | 41.71 | 40.80 | 41.65 | +4.30 | +11.49% | 7 | 626 | 0.00% |
| NVDA250117P00920000 | 2024-06-07 1:45PM EDT | 2025-01-17 | 46.00 | 45.25 | 46.20 | -0.81 | -1.73% | 24 | 830 | 0.00% |
| NVDA250221P00920000 | 2024-06-06 3:57PM EDT | 2025-02-21 | 54.84 | 53.05 | 54.30 | 0.00 | - | 2 | 151 | 0.00% |
| NVDA250321P00920000 | 2024-06-07 3:48PM EDT | 2025-03-21 | 59.35 | 58.65 | 60.00 | -2.85 | -4.58% | 1 | 817 | 0.00% |
| NVDA250620P00920000 | 2024-06-07 9:53AM EDT | 2025-06-20 | 81.00 | 75.80 | 76.60 | +2.90 | +3.71% | 1 | 191 | 0.00% |
| NVDA250919P00920000 | 2024-06-06 11:30AM EDT | 2025-09-19 | 93.70 | 89.70 | 92.15 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA251219P00920000 | 2024-06-05 2:08PM EDT | 2025-12-19 | 104.60 | 103.85 | 106.00 | 0.00 | - | 202 | 287 | 0.00% |
| NVDA260116P00920000 | 2024-06-05 1:22PM EDT | 2026-01-16 | 108.45 | 107.30 | 109.20 | 0.00 | - | 2 | 440 | 0.00% |
| NVDA260618P00920000 | 2024-06-07 3:21PM EDT | 2026-06-18 | 129.86 | 127.00 | 129.35 | -10.09 | -7.21% | 3 | 12 | 0.00% |
| NVDA261218P00920000 | 2024-06-06 12:30PM EDT | 2026-12-18 | 152.00 | 145.50 | 149.00 | 0.00 | - | 1 | 111 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.