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
69.192,80
+1.434,63(+2,12%)

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.

Adicionar à lista

113,06

+0,78

(+0,69%)

No fechamento: 04:00PM EDT

113,00

-0,06

(-0,05%)

Pós-fechamento:

07:59PM EDT

Por Dentro do Dinheiro

Mostrar:ListaStraddle

Preço de exercício:480.00

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
NVDA240816C00480000	2024-05-23 1:28PM EDT	2024-08-16	584.43	731.80	736.40	0.00	-	19	47	0.00%
NVDA240920C00480000	2024-06-07 12:21PM EDT	2024-09-20	737.32	735.65	739.85	+10.35	+1.42%	1	603	0.00%
NVDA241018C00480000	2024-05-31 12:12PM EDT	2024-10-18	612.25	737.80	744.30	0.00	-	1	9	0.00%
NVDA241115C00480000	2024-05-02 3:55PM EDT	2024-11-15	399.04	624.80	639.80	0.00	-	3	99	0.00%
NVDA241220C00480000	2024-06-06 1:31PM EDT	2024-12-20	738.01	743.85	750.00	0.00	-	6	404	0.00%
NVDA250117C00480000	2024-06-05 11:06AM EDT	2025-01-17	739.92	745.15	753.10	0.00	-	1	1,109	0.00%
NVDA250221C00480000	2024-05-24 11:39AM EDT	2025-02-21	591.13	748.35	756.15	0.00	-	7	10	0.00%
NVDA250321C00480000	2024-05-23 9:50AM EDT	2025-03-21	581.33	748.95	760.10	0.00	-	1	18	0.00%
NVDA250620C00480000	2024-06-05 10:31AM EDT	2025-06-20	753.50	758.45	769.40	0.00	-	20	380	0.00%
NVDA251219C00480000	2024-06-03 3:24PM EDT	2025-12-19	718.00	773.60	788.85	0.00	-	1	714	0.00%
NVDA260116C00480000	2024-06-05 3:46PM EDT	2026-01-16	795.93	776.30	792.45	0.00	-	2	953	0.00%
NVDA260618C00480000	2024-06-05 2:14PM EDT	2026-06-18	799.10	790.00	805.70	0.00	-	1	101	0.00%
NVDA261218C00480000	2024-06-07 3:41PM EDT	2026-12-18	813.20	806.00	821.40	-11.83	-1.43%	3	83	0.00%

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
NVDA240816P00480000	2024-06-07 1:40PM EDT	2024-08-16	0.44	0.31	0.49	+0.08	+22.22%	2	180	0.00%
NVDA240920P00480000	2024-06-07 12:21PM EDT	2024-09-20	0.89	0.87	0.96	0.00	-	1	938	0.00%
NVDA241018P00480000	2024-06-07 11:44AM EDT	2024-10-18	1.13	0.75	1.28	+0.08	+7.62%	1	230	0.00%
NVDA241115P00480000	2024-06-04 9:50AM EDT	2024-11-15	1.49	1.09	1.69	0.00	-	3	378	0.00%
NVDA241220P00480000	2024-06-07 3:49PM EDT	2024-12-20	2.07	1.75	2.36	-0.13	-5.91%	1	340	0.00%
NVDA250117P00480000	2024-06-07 3:59PM EDT	2025-01-17	2.56	2.56	2.83	-0.10	-3.76%	64	965	0.00%
NVDA250221P00480000	2024-06-06 1:38PM EDT	2025-02-21	3.30	2.80	3.75	0.00	-	42	79	0.00%
NVDA250321P00480000	2024-06-06 3:31PM EDT	2025-03-21	4.00	3.35	4.45	0.00	-	1	60	0.00%
NVDA250620P00480000	2024-06-03 3:46PM EDT	2025-06-20	7.15	6.10	6.80	0.00	-	1	275	0.00%
NVDA250919P00480000	2024-06-05 12:03PM EDT	2025-09-19	9.45	8.20	10.20	0.00	-	5	98	0.00%
NVDA251219P00480000	2024-06-07 12:59PM EDT	2025-12-19	12.97	11.95	13.25	-0.08	-0.61%	2	1,062	0.00%
NVDA260116P00480000	2024-06-06 9:49AM EDT	2026-01-16	14.00	13.35	14.05	0.00	-	4	217	0.00%
NVDA260618P00480000	2024-06-06 2:12PM EDT	2026-06-18	20.50	18.75	20.15	0.00	-	2	82	0.00%
NVDA261218P00480000	2024-06-07 12:34PM EDT	2026-12-18	26.25	24.20	26.95	-0.18	-0.68%	2	110	0.00%