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
66.070,46 +616,39 (+0,94%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00095000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 37.05 | 36.90 | 37.20 | +2.05 | +5.86% | 5,833 | 57,507 | 120.12% |
| NVDA240628C00095000 | 2024-06-14 3:03PM EDT | 2024-06-28 | 37.35 | 37.05 | 37.45 | +3.30 | +9.69% | 65 | 10,696 | 97.36% |
| NVDA240705C00095000 | 2024-06-14 3:40PM EDT | 2024-07-05 | 37.31 | 37.15 | 37.60 | +4.43 | +13.47% | 100 | 596 | 84.18% |
| NVDA240712C00095000 | 2024-06-13 3:54PM EDT | 2024-07-12 | 34.85 | 37.30 | 38.05 | 0.00 | - | 67 | 100 | 80.91% |
| NVDA240719C00095000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 37.70 | 37.65 | 38.00 | +2.05 | +5.75% | 102 | 11,302 | 75.42% |
| NVDA240726C00095000 | 2024-06-13 1:22PM EDT | 2024-07-26 | 33.95 | 37.60 | 38.20 | 0.00 | - | 23 | 43 | 70.17% |
| NVDA240816C00095000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 38.61 | 38.40 | 38.85 | +2.41 | +6.66% | 217 | 18,547 | 66.21% |
| NVDA240920C00095000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 39.98 | 40.00 | 40.45 | +2.63 | +7.04% | 560 | 78,029 | 65.50% |
| NVDA241018C00095000 | 2024-06-14 3:55PM EDT | 2024-10-18 | 40.95 | 40.75 | 41.35 | +2.65 | +6.92% | 42 | 17,563 | 62.68% |
| NVDA241115C00095000 | 2024-06-14 10:07AM EDT | 2024-11-15 | 41.24 | 42.00 | 42.65 | +2.30 | +5.91% | 71 | 2,064 | 63.09% |
| NVDA241220C00095000 | 2024-06-14 3:41PM EDT | 2024-12-20 | 43.54 | 43.35 | 43.85 | +2.38 | +5.78% | 198 | 9,230 | 62.39% |
| NVDA250117C00095000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 44.27 | 44.25 | 44.70 | +2.07 | +4.91% | 76 | 27,030 | 61.58% |
| NVDA250221C00095000 | 2024-06-14 3:53PM EDT | 2025-02-21 | 45.70 | 45.35 | 46.15 | +2.62 | +6.08% | 12 | 2,527 | 61.56% |
| NVDA250620C00095000 | 2024-06-14 3:26PM EDT | 2025-06-20 | 49.63 | 48.85 | 49.80 | +2.38 | +5.04% | 40 | 4,937 | 60.55% |
| NVDA251219C00095000 | 2024-06-14 1:55PM EDT | 2025-12-19 | 54.69 | 54.05 | 55.00 | +2.69 | +5.17% | 11 | 14,574 | 60.86% |
| NVDA260116C00095000 | 2024-06-14 3:35PM EDT | 2026-01-16 | 55.35 | 54.55 | 56.20 | +2.35 | +4.43% | 11 | 9,710 | 61.16% |
| NVDA260618C00095000 | 2024-06-14 1:50PM EDT | 2026-06-18 | 59.20 | 58.25 | 59.80 | +3.55 | +6.38% | 11 | 2,864 | 61.21% |
| NVDA261218C00095000 | 2024-06-14 3:57PM EDT | 2026-12-18 | 62.97 | 62.55 | 64.15 | +2.82 | +4.69% | 31 | 2,964 | 62.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00095000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1,804 | 38,681 | 96.88% |
| NVDA240628P00095000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 2,193 | 6,261 | 78.32% |
| NVDA240705P00095000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 0.14 | 0.12 | 0.16 | +0.03 | +27.27% | 190 | 3,969 | 67.29% |
| NVDA240712P00095000 | 2024-06-14 12:36PM EDT | 2024-07-12 | 0.22 | 0.19 | 0.22 | +0.04 | +22.22% | 137 | 1,121 | 61.91% |
| NVDA240719P00095000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.31 | 0.28 | 0.32 | +0.06 | +24.00% | 5,674 | 27,164 | 59.18% |
| NVDA240726P00095000 | 2024-06-14 1:56PM EDT | 2024-07-26 | 0.37 | 0.36 | 0.40 | +0.06 | +19.35% | 68 | 595 | 56.49% |
| NVDA240816P00095000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 0.70 | 0.67 | 0.71 | +0.07 | +11.11% | 1,165 | 21,475 | 52.22% |
| NVDA240920P00095000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 1.68 | 1.65 | 1.69 | +0.08 | +5.00% | 998 | 19,574 | 52.44% |
| NVDA241018P00095000 | 2024-06-14 3:26PM EDT | 2024-10-18 | 2.19 | 2.15 | 2.23 | +0.04 | +1.86% | 124 | 15,224 | 50.16% |
| NVDA241115P00095000 | 2024-06-14 1:41PM EDT | 2024-11-15 | 2.87 | 2.80 | 2.90 | +0.06 | +2.14% | 288 | 13,971 | 49.73% |
| NVDA241220P00095000 | 2024-06-14 2:36PM EDT | 2024-12-20 | 3.80 | 3.70 | 3.85 | 0.00 | - | 2,254 | 12,491 | 49.67% |
| NVDA250117P00095000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 4.25 | 4.20 | 4.35 | +0.01 | +0.24% | 2,711 | 31,419 | 48.56% |
| NVDA250221P00095000 | 2024-06-14 3:34PM EDT | 2025-02-21 | 5.13 | 5.05 | 5.20 | -0.17 | -3.21% | 7 | 4,152 | 48.40% |
| NVDA250620P00095000 | 2024-06-14 2:41PM EDT | 2025-06-20 | 7.53 | 7.45 | 7.60 | +0.08 | +1.07% | 120 | 6,461 | 47.13% |
| NVDA251219P00095000 | 2024-06-11 1:58PM EDT | 2025-12-19 | 11.70 | 10.45 | 10.75 | 0.00 | - | 5 | 1,340 | 45.85% |
| NVDA260116P00095000 | 2024-06-14 1:50PM EDT | 2026-01-16 | 10.91 | 10.90 | 11.10 | -0.19 | -1.71% | 40 | 8,456 | 45.50% |
| NVDA260618P00095000 | 2024-06-14 2:42PM EDT | 2026-06-18 | 13.30 | 13.00 | 13.30 | +0.10 | +0.76% | 48 | 1,649 | 44.70% |
| NVDA261218P00095000 | 2024-06-14 3:22PM EDT | 2026-12-18 | 15.30 | 15.15 | 15.50 | +0.01 | +0.07% | 69 | 1,562 | 43.71% |
© 2024 Yahoo. Todos os direitos reservados.