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
68.210,34 +1.094,91 (+1,63%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00800000 | 2024-06-07 2:39PM EDT | 2024-08-16 | 414.51 | 419.25 | 422.90 | +0.31 | +0.07% | 43 | 807 | 0.00% |
| NVDA240920C00800000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 430.47 | 428.60 | 432.05 | -3.53 | -0.81% | 88 | 2,403 | 0.00% |
| NVDA241018C00800000 | 2024-06-07 3:00PM EDT | 2024-10-18 | 436.20 | 434.35 | 439.00 | -11.34 | -2.53% | 1 | 278 | 0.00% |
| NVDA241115C00800000 | 2024-06-07 1:16PM EDT | 2024-11-15 | 452.00 | 441.55 | 446.35 | +17.40 | +4.00% | 4 | 236 | 0.00% |
| NVDA241220C00800000 | 2024-06-07 3:31PM EDT | 2024-12-20 | 451.34 | 451.10 | 456.95 | +8.49 | +1.92% | 21 | 1,542 | 0.00% |
| NVDA250117C00800000 | 2024-06-07 3:08PM EDT | 2025-01-17 | 459.14 | 456.35 | 463.65 | -3.67 | -0.79% | 21 | 5,953 | 0.00% |
| NVDA250221C00800000 | 2024-06-07 3:59PM EDT | 2025-02-21 | 470.91 | 465.85 | 473.00 | +6.86 | +1.48% | 3 | 187 | 0.00% |
| NVDA250321C00800000 | 2024-06-07 2:47PM EDT | 2025-03-21 | 473.00 | 472.35 | 480.95 | -16.00 | -3.27% | 2 | 468 | 0.00% |
| NVDA250620C00800000 | 2024-06-07 2:14PM EDT | 2025-06-20 | 490.00 | 496.40 | 501.35 | +0.26 | +0.05% | 19 | 1,218 | 0.00% |
| NVDA250919C00800000 | 2024-06-07 1:28PM EDT | 2025-09-19 | 522.55 | 513.75 | 523.85 | +3.44 | +0.66% | 2 | 161 | 0.00% |
| NVDA251219C00800000 | 2024-06-07 3:39PM EDT | 2025-12-19 | 538.43 | 533.50 | 544.55 | +2.98 | +0.56% | 1 | 438 | 0.00% |
| NVDA260116C00800000 | 2024-06-07 3:27PM EDT | 2026-01-16 | 543.45 | 539.55 | 548.30 | +4.45 | +0.83% | 2 | 1,829 | 0.00% |
| NVDA260618C00800000 | 2024-06-07 3:15PM EDT | 2026-06-18 | 571.03 | 567.30 | 580.05 | +6.03 | +1.07% | 4 | 774 | 0.00% |
| NVDA261218C00800000 | 2024-06-07 10:52AM EDT | 2026-12-18 | 591.15 | 597.05 | 611.20 | -10.60 | -1.76% | 5 | 1,713 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00800000 | 2024-06-07 3:57PM EDT | 2024-08-16 | 3.35 | 3.20 | 3.50 | -0.20 | -5.63% | 135 | 2,541 | 0.00% |
| NVDA240920P00800000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 7.90 | 7.65 | 7.95 | -0.84 | -9.61% | 195 | 3,839 | 0.00% |
| NVDA241018P00800000 | 2024-06-07 3:52PM EDT | 2024-10-18 | 10.61 | 10.45 | 10.70 | -0.69 | -6.11% | 631 | 1,473 | 0.00% |
| NVDA241115P00800000 | 2024-06-07 12:16PM EDT | 2024-11-15 | 15.17 | 14.00 | 14.45 | +0.37 | +2.50% | 5 | 1,416 | 0.00% |
| NVDA241220P00800000 | 2024-06-07 3:58PM EDT | 2024-12-20 | 19.80 | 19.60 | 20.20 | -0.90 | -4.35% | 100 | 3,469 | 0.00% |
| NVDA250117P00800000 | 2024-06-07 3:54PM EDT | 2025-01-17 | 23.15 | 22.45 | 23.15 | -0.40 | -1.70% | 567 | 4,623 | 0.00% |
| NVDA250221P00800000 | 2024-06-07 1:55PM EDT | 2025-02-21 | 28.23 | 27.55 | 29.05 | -1.21 | -4.11% | 25 | 1,126 | 0.00% |
| NVDA250321P00800000 | 2024-06-07 3:55PM EDT | 2025-03-21 | 32.00 | 31.10 | 32.85 | -1.50 | -4.48% | 11 | 1,351 | 0.00% |
| NVDA250620P00800000 | 2024-06-07 3:51PM EDT | 2025-06-20 | 44.49 | 43.80 | 44.95 | -1.65 | -3.58% | 43 | 1,651 | 0.00% |
| NVDA250919P00800000 | 2024-06-07 12:53PM EDT | 2025-09-19 | 56.63 | 55.30 | 57.00 | -0.92 | -1.60% | 5 | 90 | 0.00% |
| NVDA251219P00800000 | 2024-06-07 3:48PM EDT | 2025-12-19 | 67.35 | 66.55 | 67.90 | -3.65 | -5.14% | 6 | 310 | 0.00% |
| NVDA260116P00800000 | 2024-06-07 3:55PM EDT | 2026-01-16 | 70.00 | 69.50 | 71.20 | -1.39 | -1.95% | 12 | 1,445 | 0.00% |
| NVDA260618P00800000 | 2024-06-07 9:30AM EDT | 2026-06-18 | 91.00 | 85.95 | 87.75 | +0.50 | +0.55% | 2 | 260 | 0.00% |
| NVDA261218P00800000 | 2024-06-07 3:54PM EDT | 2026-12-18 | 102.78 | 101.45 | 104.50 | -2.72 | -2.58% | 20 | 405 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.