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
68.139,56
+1.136,30(+1,70%)

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:840.00

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
NVDA240816C00840000	2024-06-07 12:28PM EDT	2024-08-16	380.55	380.25	385.10	-3.00	-0.78%	2	885	0.00%
NVDA240920C00840000	2024-06-07 3:06PM EDT	2024-09-20	392.80	391.45	396.00	+5.80	+1.50%	34	927	0.00%
NVDA241018C00840000	2024-06-06 11:20AM EDT	2024-10-18	402.00	399.00	404.25	0.00	-	11	180	0.00%
NVDA241115C00840000	2024-06-06 2:55PM EDT	2024-11-15	403.83	406.95	412.85	0.00	-	1	197	0.00%
NVDA241220C00840000	2024-06-07 3:51PM EDT	2024-12-20	421.10	419.25	423.80	-3.09	-0.73%	4	1,072	0.00%
NVDA250117C00840000	2024-06-07 3:51PM EDT	2025-01-17	427.43	424.05	429.00	-27.72	-6.09%	3	2,237	0.00%
NVDA250221C00840000	2024-06-07 11:18AM EDT	2025-02-21	421.81	436.40	441.60	-8.60	-2.00%	1	83	0.00%
NVDA250321C00840000	2024-06-06 3:53PM EDT	2025-03-21	449.30	441.10	448.70	0.00	-	48	551	0.00%
NVDA250620C00840000	2024-06-07 10:00AM EDT	2025-06-20	457.05	466.80	473.40	+1.50	+0.33%	1	327	0.00%
NVDA250919C00840000	2024-06-05 10:42AM EDT	2025-09-19	483.00	486.90	498.15	0.00	-	2	8	0.00%
NVDA251219C00840000	2024-06-05 9:55AM EDT	2025-12-19	498.00	507.35	518.30	0.00	-	1	70	0.00%
NVDA260116C00840000	2024-06-03 12:02PM EDT	2026-01-16	457.60	513.95	523.65	0.00	-	6	349	0.00%
NVDA260618C00840000	2024-05-29 12:29PM EDT	2026-06-18	493.38	543.70	556.15	0.00	-	6	34	0.00%
NVDA261218C00840000	2024-06-06 10:59AM EDT	2026-12-18	584.48	574.90	589.65	0.00	-	7	230	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
NVDA240816P00840000	2024-06-07 3:33PM EDT	2024-08-16	4.80	4.45	4.75	-0.75	-13.51%	15	926	0.00%
NVDA240920P00840000	2024-06-07 3:56PM EDT	2024-09-20	10.80	10.60	10.90	-0.75	-6.49%	58	1,381	0.00%
NVDA241018P00840000	2024-06-07 10:45AM EDT	2024-10-18	16.32	14.05	14.65	+1.52	+10.27%	2	134	0.00%
NVDA241115P00840000	2024-06-07 12:42PM EDT	2024-11-15	19.50	18.65	19.10	-1.65	-7.80%	2	245	0.00%
NVDA241220P00840000	2024-06-06 11:36AM EDT	2024-12-20	26.50	25.25	25.95	0.00	-	7	651	0.00%
NVDA250117P00840000	2024-06-07 3:36PM EDT	2025-01-17	29.60	28.75	29.55	-1.10	-3.58%	36	1,611	0.00%
NVDA250221P00840000	2024-06-06 12:15PM EDT	2025-02-21	36.80	34.70	36.05	0.00	-	11	56	0.00%
NVDA250321P00840000	2024-06-07 3:46PM EDT	2025-03-21	39.94	39.25	40.35	-1.11	-2.70%	2	107	0.00%
NVDA250620P00840000	2024-06-07 10:19AM EDT	2025-06-20	57.53	53.25	54.20	+1.68	+3.01%	4	375	0.00%
NVDA250919P00840000	2024-06-06 1:20PM EDT	2025-09-19	69.00	65.65	67.70	0.00	-	20	31	0.00%
NVDA251219P00840000	2024-06-05 3:55PM EDT	2025-12-19	77.21	77.80	79.35	0.00	-	3	51	0.00%
NVDA260116P00840000	2024-06-06 11:01AM EDT	2026-01-16	83.52	80.95	82.70	0.00	-	12	44	0.00%
NVDA260618P00840000	2024-06-06 11:01AM EDT	2026-06-18	101.52	98.60	100.75	0.00	-	12	39	0.00%
NVDA261218P00840000	2024-06-07 9:43AM EDT	2026-12-18	122.23	115.25	118.55	+5.28	+4.51%	5	57	0.00%