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
66.097,95 +59,54 (+0,09%)
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:970.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00970000 | 2024-06-07 3:58PM EDT | 2024-06-21 | 242.58 | 239.90 | 243.00 | -2.17 | -0.89% | 150 | 2,413 | 0.00% |
| NVDA240628C00970000 | 2024-06-07 3:59PM EDT | 2024-06-28 | 244.30 | 242.95 | 245.80 | +2.76 | +1.14% | 5 | 136 | 0.00% |
| NVDA240705C00970000 | 2024-06-07 12:17PM EDT | 2024-07-05 | 241.25 | 243.25 | 248.90 | -0.03 | -0.01% | 10 | 11 | 0.00% |
| NVDA240712C00970000 | 2024-06-07 3:59PM EDT | 2024-07-12 | 248.65 | 247.15 | 253.25 | +6.50 | +2.68% | 8 | 3 | 0.00% |
| NVDA240719C00970000 | 2024-06-07 11:12AM EDT | 2024-07-19 | 235.85 | 250.85 | 253.70 | -13.20 | -5.30% | 4 | 215 | 0.00% |
| NVDA240816C00970000 | 2024-06-07 10:38AM EDT | 2024-08-16 | 252.95 | 262.25 | 266.15 | -2.11 | -0.83% | 2 | 357 | 0.00% |
| NVDA240920C00970000 | 2024-06-07 3:48PM EDT | 2024-09-20 | 285.05 | 281.60 | 285.20 | +2.58 | +0.91% | 3 | 1,146 | 0.00% |
| NVDA241018C00970000 | 2024-06-07 2:26PM EDT | 2024-10-18 | 290.50 | 291.55 | 297.80 | -9.50 | -3.17% | 12 | 159 | 0.00% |
| NVDA241115C00970000 | 2024-06-07 1:05PM EDT | 2024-11-15 | 312.11 | 303.70 | 310.15 | -1.99 | -0.63% | 7 | 213 | 0.00% |
| NVDA241220C00970000 | 2024-06-07 1:41PM EDT | 2024-12-20 | 325.36 | 319.05 | 325.35 | +0.08 | +0.02% | 4 | 248 | 0.00% |
| NVDA250117C00970000 | 2024-06-07 3:58PM EDT | 2025-01-17 | 332.05 | 330.40 | 334.90 | -1.66 | -0.50% | 45 | 491 | 0.00% |
| NVDA250221C00970000 | 2024-06-07 10:44AM EDT | 2025-02-21 | 332.73 | 341.30 | 347.20 | -5.32 | -1.57% | 20 | 194 | 0.00% |
| NVDA250620C00970000 | 2024-06-05 1:25PM EDT | 2025-06-20 | 382.00 | 381.35 | 387.70 | 0.00 | - | 4 | 110 | 0.00% |
| NVDA251219C00970000 | 2024-06-05 1:15PM EDT | 2025-12-19 | 436.25 | 429.95 | 441.50 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA260116C00970000 | 2024-06-07 3:34PM EDT | 2026-01-16 | 442.00 | 437.65 | 445.20 | +49.39 | +12.58% | 1 | 78 | 0.00% |
| NVDA260618C00970000 | 2024-06-05 2:01PM EDT | 2026-06-18 | 480.88 | 472.45 | 484.35 | 0.00 | - | 2 | 139 | 0.00% |
| NVDA261218C00970000 | 2024-06-07 10:26AM EDT | 2026-12-18 | 500.86 | 508.20 | 521.95 | -23.26 | -4.44% | 2 | 432 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00970000 | 2024-06-07 3:59PM EDT | 2024-06-21 | 1.63 | 1.32 | 1.63 | -0.27 | -14.21% | 69 | 1,138 | 0.00% |
| NVDA240628P00970000 | 2024-06-07 3:33PM EDT | 2024-06-28 | 2.92 | 2.63 | 2.86 | -0.76 | -20.65% | 37 | 328 | 0.00% |
| NVDA240705P00970000 | 2024-06-07 3:52PM EDT | 2024-07-05 | 3.79 | 3.45 | 3.85 | -0.94 | -19.87% | 17 | 307 | 0.00% |
| NVDA240712P00970000 | 2024-06-07 3:33PM EDT | 2024-07-12 | 5.28 | 4.80 | 5.65 | -0.92 | -14.84% | 94 | 43 | 0.00% |
| NVDA240719P00970000 | 2024-06-07 3:53PM EDT | 2024-07-19 | 6.97 | 6.65 | 6.90 | -0.98 | -12.33% | 29 | 922 | 0.00% |
| NVDA240816P00970000 | 2024-06-07 3:51PM EDT | 2024-08-16 | 14.80 | 14.35 | 14.80 | -2.05 | -12.17% | 35 | 168 | 0.00% |
| NVDA240920P00970000 | 2024-06-07 2:28PM EDT | 2024-09-20 | 30.15 | 28.50 | 28.90 | +0.10 | +0.33% | 60 | 397 | 0.00% |
| NVDA241018P00970000 | 2024-06-07 9:37AM EDT | 2024-10-18 | 39.55 | 34.95 | 35.90 | +1.60 | +4.22% | 1 | 205 | 0.00% |
| NVDA241115P00970000 | 2024-06-07 1:23PM EDT | 2024-11-15 | 43.02 | 43.05 | 43.90 | -3.19 | -6.90% | 268 | 201 | 0.00% |
| NVDA241220P00970000 | 2024-06-07 11:46AM EDT | 2024-12-20 | 59.10 | 53.50 | 54.25 | -0.05 | -0.08% | 1 | 274 | 0.00% |
| NVDA250117P00970000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 59.64 | 58.40 | 59.60 | -0.58 | -0.96% | 2 | 489 | 0.00% |
| NVDA250221P00970000 | 2024-06-06 9:34AM EDT | 2025-02-21 | 62.95 | 67.35 | 68.50 | 0.00 | - | 5 | 28 | 0.00% |
| NVDA250620P00970000 | 2024-06-07 3:22PM EDT | 2025-06-20 | 93.90 | 91.80 | 93.50 | +3.65 | +4.04% | 5 | 127 | 0.00% |
| NVDA251219P00970000 | 2024-06-05 2:07PM EDT | 2025-12-19 | 123.05 | 122.30 | 124.60 | 0.00 | - | 8 | 32 | 0.00% |
| NVDA260116P00970000 | 2024-06-05 2:47PM EDT | 2026-01-16 | 125.64 | 125.95 | 128.05 | 0.00 | - | 22 | 73 | 0.00% |
| NVDA260618P00970000 | 2024-06-05 2:59PM EDT | 2026-06-18 | 146.80 | 146.75 | 149.25 | 0.00 | - | 11 | 20 | 0.00% |
| NVDA261218P00970000 | 2024-06-06 3:07PM EDT | 2026-12-18 | 172.50 | 166.15 | 170.30 | 0.00 | - | 53 | 70 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.