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
69.145,02 +1.326,58 (+1,96%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00680000 | 2024-06-07 3:30PM EDT | 2024-08-16 | 535.79 | 535.70 | 539.85 | -7.60 | -1.40% | 1 | 248 | 0.00% |
| NVDA240920C00680000 | 2024-06-07 11:12AM EDT | 2024-09-20 | 525.65 | 541.55 | 545.60 | -13.57 | -2.52% | 10 | 760 | 0.00% |
| NVDA241018C00680000 | 2024-05-31 12:14PM EDT | 2024-10-18 | 424.00 | 545.15 | 550.95 | 0.00 | - | 3 | 82 | 0.00% |
| NVDA241115C00680000 | 2024-06-06 2:09PM EDT | 2024-11-15 | 538.32 | 550.05 | 556.05 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA241220C00680000 | 2024-06-07 2:45PM EDT | 2024-12-20 | 556.86 | 556.55 | 562.40 | +5.62 | +1.02% | 1 | 644 | 0.00% |
| NVDA250117C00680000 | 2024-06-07 1:42PM EDT | 2025-01-17 | 566.55 | 561.40 | 567.25 | -7.40 | -1.29% | 7 | 386 | 0.00% |
| NVDA250221C00680000 | 2024-05-31 11:06AM EDT | 2025-02-21 | 463.52 | 567.40 | 573.70 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA250321C00680000 | 2024-06-07 10:20AM EDT | 2025-03-21 | 559.80 | 572.00 | 580.05 | +95.50 | +20.57% | 2 | 71 | 0.00% |
| NVDA250620C00680000 | 2024-06-07 2:11PM EDT | 2025-06-20 | 587.35 | 587.50 | 596.30 | +58.37 | +11.03% | 1 | 266 | 0.00% |
| NVDA250919C00680000 | 2024-04-25 1:12PM EDT | 2025-09-19 | 281.00 | 462.00 | 481.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219C00680000 | 2024-06-06 3:41PM EDT | 2025-12-19 | 619.68 | 616.50 | 628.55 | 0.00 | - | 1 | 990 | 0.00% |
| NVDA260116C00680000 | 2024-06-03 9:35AM EDT | 2026-01-16 | 562.65 | 620.45 | 633.75 | 0.00 | - | 1 | 893 | 0.00% |
| NVDA260618C00680000 | 2024-05-31 12:07PM EDT | 2026-06-18 | 540.76 | 643.20 | 658.40 | 0.00 | - | 2 | 196 | 0.00% |
| NVDA261218C00680000 | 2024-06-05 2:58PM EDT | 2026-12-18 | 684.02 | 668.00 | 684.25 | 0.00 | - | 2 | 129 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00680000 | 2024-06-07 2:30PM EDT | 2024-08-16 | 1.51 | 1.37 | 1.55 | -0.10 | -6.21% | 2 | 810 | 0.00% |
| NVDA240920P00680000 | 2024-06-07 11:34AM EDT | 2024-09-20 | 3.55 | 3.00 | 3.30 | +0.10 | +2.90% | 3 | 3,635 | 0.00% |
| NVDA241018P00680000 | 2024-06-07 11:36AM EDT | 2024-10-18 | 5.05 | 4.00 | 4.45 | +0.40 | +8.60% | 1 | 999 | 0.00% |
| NVDA241115P00680000 | 2024-06-07 3:32PM EDT | 2024-11-15 | 5.85 | 5.60 | 6.10 | +0.45 | +8.33% | 2 | 353 | 0.00% |
| NVDA241220P00680000 | 2024-06-07 3:59PM EDT | 2024-12-20 | 8.75 | 8.45 | 8.85 | -0.42 | -4.58% | 13 | 647 | 0.00% |
| NVDA250117P00680000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 10.45 | 9.95 | 10.65 | +0.37 | +3.67% | 3 | 2,015 | 0.00% |
| NVDA250221P00680000 | 2024-06-07 1:12PM EDT | 2025-02-21 | 13.20 | 12.80 | 13.50 | -0.45 | -3.30% | 1 | 66 | 0.00% |
| NVDA250321P00680000 | 2024-06-07 12:56PM EDT | 2025-03-21 | 15.63 | 15.15 | 15.85 | +0.08 | +0.51% | 13 | 496 | 0.00% |
| NVDA250620P00680000 | 2024-06-07 1:21PM EDT | 2025-06-20 | 23.38 | 23.05 | 23.85 | -0.42 | -1.76% | 3 | 445 | 0.00% |
| NVDA250919P00680000 | 2024-06-05 10:43AM EDT | 2025-09-19 | 32.60 | 30.70 | 31.90 | 0.00 | - | 2 | 73 | 0.00% |
| NVDA251219P00680000 | 2024-06-07 10:27AM EDT | 2025-12-19 | 42.25 | 38.35 | 39.90 | +2.80 | +7.10% | 1 | 80 | 0.00% |
| NVDA260116P00680000 | 2024-06-05 2:29PM EDT | 2026-01-16 | 41.75 | 41.00 | 42.50 | 0.00 | - | 3 | 134 | 0.00% |
| NVDA260618P00680000 | 2024-05-28 2:43PM EDT | 2026-06-18 | 60.05 | 53.25 | 55.05 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA261218P00680000 | 2024-06-06 12:02PM EDT | 2026-12-18 | 68.80 | 65.65 | 68.80 | 0.00 | - | 2 | 182 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.