Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.972,96 +863,52 (+1,29%)
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:220.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00220000 | 2024-07-26 1:03PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,118 | 150.00% |
| NVDA240809C00220000 | 2024-07-26 3:03PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 723 | 1,158 | 103.13% |
| NVDA240816C00220000 | 2024-07-25 2:54PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 2,566 | 93.75% |
| NVDA240823C00220000 | 2024-07-26 2:56PM EDT | 2024-08-23 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 62 | 1,963 | 82.81% |
| NVDA240830C00220000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 581 | 21,675 | 86.72% |
| NVDA240920C00220000 | 2024-07-26 2:04PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 23 | 1,974 | 75.78% |
| NVDA241018C00220000 | 2024-07-25 10:40AM EDT | 2024-10-18 | 0.35 | 0.29 | 0.32 | 0.00 | - | 6 | 1,485 | 65.63% |
| NVDA241115C00220000 | 2024-07-25 10:02AM EDT | 2024-11-15 | 0.44 | 0.44 | 0.48 | 0.00 | - | 1 | 325 | 60.50% |
| NVDA241220C00220000 | 2024-07-26 2:02PM EDT | 2024-12-20 | 0.88 | 0.82 | 0.88 | -0.12 | -12.00% | 39 | 1,141 | 58.64% |
| NVDA250117C00220000 | 2024-07-26 12:22PM EDT | 2025-01-17 | 1.12 | 1.08 | 1.15 | -0.18 | -13.85% | 37 | 3,987 | 56.57% |
| NVDA250221C00220000 | 2024-07-26 9:46AM EDT | 2025-02-21 | 1.58 | 1.53 | 1.67 | -0.29 | -15.51% | 32 | 517 | 55.60% |
| NVDA250321C00220000 | 2024-07-26 3:35PM EDT | 2025-03-21 | 2.06 | 1.99 | 2.17 | -0.05 | -2.37% | 16 | 1,378 | 55.36% |
| NVDA250620C00220000 | 2024-07-26 3:06PM EDT | 2025-06-20 | 3.85 | 3.80 | 3.95 | -0.45 | -10.47% | 5 | 1,428 | 55.04% |
| NVDA250919C00220000 | 2024-07-26 1:41PM EDT | 2025-09-19 | 6.00 | 5.85 | 6.10 | -0.70 | -10.45% | 16 | 1,442 | 55.32% |
| NVDA251219C00220000 | 2024-07-26 9:30AM EDT | 2025-12-19 | 9.07 | 8.05 | 8.30 | +2.07 | +29.57% | 3 | 225 | 55.62% |
| NVDA260116C00220000 | 2024-07-26 1:31PM EDT | 2026-01-16 | 9.10 | 8.65 | 8.90 | +0.75 | +8.98% | 207 | 914 | 55.52% |
| NVDA260618C00220000 | 2024-07-26 3:28PM EDT | 2026-06-18 | 12.40 | 12.25 | 12.60 | -0.75 | -5.70% | 107 | 2,494 | 55.89% |
| NVDA261218C00220000 | 2024-07-26 3:49PM EDT | 2026-12-18 | 16.50 | 16.40 | 17.00 | -1.00 | -5.71% | 164 | 1,652 | 56.34% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00220000 | 2024-06-10 3:03PM EDT | 2024-08-16 | 98.10 | 83.75 | 87.55 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240920P00220000 | 2024-06-11 2:23PM EDT | 2024-09-20 | 98.95 | 90.40 | 93.50 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00220000 | 2024-06-07 12:21PM EDT | 2024-10-18 | 0.29 | 88.25 | 92.70 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241115P00220000 | 2024-06-24 3:18PM EDT | 2024-11-15 | 99.65 | 102.00 | 108.85 | 0.00 | - | 1 | 0 | 79.21% |
| NVDA241220P00220000 | 2024-06-25 12:55PM EDT | 2024-12-20 | 96.40 | 103.00 | 110.60 | 0.00 | - | 3 | 0 | 81.13% |
| NVDA250117P00220000 | 2024-07-17 2:49PM EDT | 2025-01-17 | 102.60 | 105.20 | 108.90 | 0.00 | - | 77 | 0 | 63.77% |
| NVDA250221P00220000 | 2024-05-28 9:30AM EDT | 2025-02-21 | 0.30 | 90.15 | 92.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00220000 | 2024-05-29 2:44PM EDT | 2025-03-21 | 104.78 | 95.05 | 100.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P00220000 | 2024-07-23 1:21PM EDT | 2025-06-20 | 97.65 | 104.35 | 108.75 | 0.00 | - | 7 | 7 | 45.74% |
| NVDA250919P00220000 | 2024-06-10 10:46AM EDT | 2025-09-19 | 99.37 | 87.75 | 91.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00220000 | 2024-07-26 3:20PM EDT | 2025-12-19 | 109.50 | 104.65 | 114.60 | -1.98 | -1.78% | 15 | 76 | 54.46% |
| NVDA260116P00220000 | 2024-07-24 1:27PM EDT | 2026-01-16 | 105.50 | 105.25 | 114.55 | 0.00 | - | 40 | 49 | 52.91% |
| NVDA260618P00220000 | 2024-06-17 10:58AM EDT | 2026-06-18 | 93.50 | 102.10 | 105.05 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA261218P00220000 | 2024-07-17 11:36AM EDT | 2026-12-18 | 102.98 | 105.10 | 113.95 | 0.00 | - | 1 | 18 | 40.44% |
© 2024 Yahoo. Todos os direitos reservados.