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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00640000 | 2024-06-05 3:06PM EDT | 2024-08-16 | 588.71 | 574.35 | 579.00 | 0.00 | - | 7 | 113 | 0.00% |
| NVDA240920C00640000 | 2024-06-06 12:03PM EDT | 2024-09-20 | 577.67 | 579.80 | 584.15 | 0.00 | - | 4 | 322 | 0.00% |
| NVDA241018C00640000 | 2024-06-03 11:59AM EDT | 2024-10-18 | 519.35 | 583.30 | 589.30 | 0.00 | - | 12 | 28 | 0.00% |
| NVDA241115C00640000 | 2024-06-06 9:33AM EDT | 2024-11-15 | 624.35 | 587.50 | 592.85 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA241220C00640000 | 2024-06-03 12:28PM EDT | 2024-12-20 | 522.97 | 593.15 | 599.00 | 0.00 | - | 35 | 162 | 0.00% |
| NVDA250117C00640000 | 2024-06-07 1:59PM EDT | 2025-01-17 | 604.11 | 597.30 | 603.60 | -2.51 | -0.41% | 10 | 1,453 | 0.00% |
| NVDA250221C00640000 | 2024-06-05 9:58AM EDT | 2025-02-21 | 589.64 | 601.25 | 609.00 | 0.00 | - | 6 | 159 | 0.00% |
| NVDA250321C00640000 | 2024-05-29 12:50PM EDT | 2025-03-21 | 549.07 | 604.80 | 616.15 | 0.00 | - | 1 | 89 | 0.00% |
| NVDA250620C00640000 | 2024-06-07 12:51PM EDT | 2025-06-20 | 620.69 | 620.55 | 628.35 | +105.19 | +20.41% | 3 | 302 | 0.00% |
| NVDA250919C00640000 | 2024-05-23 3:58PM EDT | 2025-09-19 | 476.80 | 631.90 | 645.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00640000 | 2024-05-23 1:16PM EDT | 2025-12-19 | 509.99 | 645.00 | 658.55 | 0.00 | - | 2 | 287 | 0.00% |
| NVDA260116C00640000 | 2024-06-06 9:38AM EDT | 2026-01-16 | 697.03 | 649.10 | 662.80 | 0.00 | - | 1 | 341 | 0.00% |
| NVDA260618C00640000 | 2024-05-31 10:54AM EDT | 2026-06-18 | 574.00 | 670.80 | 685.80 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA261218C00640000 | 2024-06-07 9:52AM EDT | 2026-12-18 | 692.30 | 693.80 | 709.55 | +12.94 | +1.90% | 1 | 116 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00640000 | 2024-06-06 12:53PM EDT | 2024-08-16 | 1.25 | 1.04 | 1.22 | 0.00 | - | 8 | 583 | 0.00% |
| NVDA240920P00640000 | 2024-06-07 3:02PM EDT | 2024-09-20 | 2.56 | 2.44 | 2.55 | -0.01 | -0.39% | 36 | 406 | 0.00% |
| NVDA241018P00640000 | 2024-06-06 11:14AM EDT | 2024-10-18 | 3.17 | 2.53 | 3.25 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA241115P00640000 | 2024-06-06 11:14AM EDT | 2024-11-15 | 4.46 | 4.15 | 4.60 | 0.00 | - | 1 | 145 | 0.00% |
| NVDA241220P00640000 | 2024-06-07 2:36PM EDT | 2024-12-20 | 6.85 | 6.30 | 6.65 | -0.37 | -5.12% | 4 | 245 | 0.00% |
| NVDA250117P00640000 | 2024-06-07 12:19PM EDT | 2025-01-17 | 8.30 | 7.65 | 8.15 | +0.08 | +0.97% | 10 | 1,090 | 0.00% |
| NVDA250221P00640000 | 2024-06-07 10:34AM EDT | 2025-02-21 | 11.05 | 9.55 | 10.40 | +0.50 | +4.74% | 11 | 115 | 0.00% |
| NVDA250321P00640000 | 2024-06-07 12:31PM EDT | 2025-03-21 | 12.15 | 11.45 | 12.30 | -0.50 | -3.95% | 15 | 205 | 0.00% |
| NVDA250620P00640000 | 2024-06-07 3:48PM EDT | 2025-06-20 | 18.43 | 18.10 | 18.80 | +0.47 | +2.62% | 52 | 181 | 0.00% |
| NVDA250919P00640000 | 2024-06-07 11:08AM EDT | 2025-09-19 | 27.10 | 24.65 | 26.70 | +1.30 | +5.04% | 1 | 139 | 0.00% |
| NVDA251219P00640000 | 2024-06-07 12:08PM EDT | 2025-12-19 | 34.00 | 31.55 | 32.80 | -2.91 | -7.88% | 2 | 1,242 | 0.00% |
| NVDA260116P00640000 | 2024-06-07 11:55AM EDT | 2026-01-16 | 36.20 | 33.40 | 34.70 | +2.20 | +6.47% | 5 | 100 | 0.00% |
| NVDA260618P00640000 | 2024-06-05 9:51AM EDT | 2026-06-18 | 47.21 | 44.50 | 46.10 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA261218P00640000 | 2024-06-05 9:54AM EDT | 2026-12-18 | 58.90 | 55.25 | 58.75 | 0.00 | - | 3 | 50 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.