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
68.228,95 +1.251,88 (+1,87%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00610000 | 2024-06-07 10:53AM EDT | 2024-08-16 | 590.93 | 604.35 | 608.45 | -11.82 | -1.96% | 2 | 157 | 0.00% |
| NVDA240920C00610000 | 2024-06-05 3:58PM EDT | 2024-09-20 | 626.38 | 610.40 | 613.25 | 0.00 | - | 2 | 575 | 0.00% |
| NVDA241018C00610000 | 2024-05-31 12:13PM EDT | 2024-10-18 | 488.85 | 612.10 | 618.10 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA241115C00610000 | 2024-06-06 11:49AM EDT | 2024-11-15 | 613.55 | 615.95 | 622.05 | 0.00 | - | 2 | 62 | 0.00% |
| NVDA241220C00610000 | 2024-06-07 3:31PM EDT | 2024-12-20 | 621.10 | 621.00 | 626.90 | +122.82 | +24.65% | 2 | 182 | 0.00% |
| NVDA250117C00610000 | 2024-06-07 3:31PM EDT | 2025-01-17 | 625.57 | 625.05 | 631.15 | +2.87 | +0.46% | 1 | 476 | 0.00% |
| NVDA250221C00610000 | 2024-06-05 10:07AM EDT | 2025-02-21 | 615.00 | 628.30 | 635.95 | 0.00 | - | 68 | 56 | 0.00% |
| NVDA250620C00610000 | 2024-05-28 12:25PM EDT | 2025-06-20 | 571.05 | 644.90 | 655.50 | 0.00 | - | 1 | 434 | 0.00% |
| NVDA251219C00610000 | 2024-06-06 3:41PM EDT | 2025-12-19 | 670.98 | 668.05 | 681.40 | 0.00 | - | 1 | 249 | 0.00% |
| NVDA260116C00610000 | 2024-06-05 3:17PM EDT | 2026-01-16 | 690.82 | 672.65 | 687.60 | 0.00 | - | 3 | 119 | 0.00% |
| NVDA260618C00610000 | 2024-06-03 1:21PM EDT | 2026-06-18 | 630.48 | 692.05 | 707.25 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA261218C00610000 | 2024-06-06 2:47PM EDT | 2026-12-18 | 718.00 | 714.00 | 729.40 | 0.00 | - | 1 | 76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00610000 | 2024-06-07 12:44PM EDT | 2024-08-16 | 0.98 | 0.84 | 1.02 | +0.10 | +11.36% | 1 | 253 | 0.00% |
| NVDA240920P00610000 | 2024-06-07 3:27PM EDT | 2024-09-20 | 2.00 | 1.82 | 2.10 | +0.17 | +9.29% | 1 | 599 | 0.00% |
| NVDA241018P00610000 | 2024-06-06 1:07PM EDT | 2024-10-18 | 2.70 | 2.24 | 2.82 | 0.00 | - | 1 | 112 | 0.00% |
| NVDA241115P00610000 | 2024-06-07 9:40AM EDT | 2024-11-15 | 3.85 | 3.25 | 3.85 | +0.62 | +19.19% | 1 | 123 | 0.00% |
| NVDA241220P00610000 | 2024-06-07 3:09PM EDT | 2024-12-20 | 5.40 | 5.05 | 5.45 | -0.03 | -0.55% | 14 | 527 | 0.00% |
| NVDA250117P00610000 | 2024-06-06 12:05PM EDT | 2025-01-17 | 6.60 | 6.25 | 6.65 | 0.00 | - | 2 | 754 | 0.00% |
| NVDA250221P00610000 | 2024-06-04 3:21PM EDT | 2025-02-21 | 9.45 | 7.75 | 8.55 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA250620P00610000 | 2024-06-05 12:46PM EDT | 2025-06-20 | 15.45 | 14.95 | 15.75 | 0.00 | - | 1 | 236 | 0.00% |
| NVDA251219P00610000 | 2024-06-05 11:53AM EDT | 2025-12-19 | 28.08 | 26.55 | 28.10 | 0.00 | - | 1 | 144 | 0.00% |
| NVDA260116P00610000 | 2024-06-07 11:56AM EDT | 2026-01-16 | 31.00 | 28.50 | 29.75 | +1.00 | +3.33% | 2 | 101 | 0.00% |
| NVDA260618P00610000 | 2024-06-06 11:03AM EDT | 2026-06-18 | 40.00 | 38.90 | 40.10 | 0.00 | - | 3 | 71 | 0.00% |
| NVDA261218P00610000 | 2024-06-07 3:15PM EDT | 2026-12-18 | 50.02 | 48.55 | 50.80 | -1.37 | -2.67% | 2 | 291 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.