Mercado fechado
BOVESPA
133.747,69 -1.212,50 (-0,90%) MERVAL
1.815.098,88 +1.800,88 (+0,10%) MXX
52.582,89 +309,36 (+0,59%) PETROLEO CRU
70,32 -0,59 (-0,83%) OURO
2.584,60 -14,00 (-0,54%) Bitcoin USD
60.538,84 +252,69 (+0,42%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de agosto de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250815C00050000 | 2024-09-12 11:12AM EDT | 50.00 | 73.00 | 66.05 | 68.30 | 0.00 | - | 2 | 144 | 78.89% |
| NVDA250815C00055000 | 2024-09-17 9:33AM EDT | 55.00 | 67.10 | 61.60 | 64.00 | 0.00 | - | 1 | 26 | 75.02% |
| NVDA250815C00060000 | 2024-09-18 9:42AM EDT | 60.00 | 59.20 | 57.45 | 59.15 | -1.40 | -2.31% | 1 | 78 | 70.45% |
| NVDA250815C00065000 | 2024-09-13 1:20PM EDT | 65.00 | 59.91 | 53.50 | 54.90 | 0.00 | - | 10 | 43 | 67.89% |
| NVDA250815C00070000 | 2024-09-18 1:02PM EDT | 70.00 | 51.75 | 49.75 | 50.70 | -2.11 | -3.92% | 582 | 4,033 | 65.58% |
| NVDA250815C00075000 | 2024-09-18 3:46PM EDT | 75.00 | 46.90 | 45.65 | 46.65 | -2.29 | -4.66% | 4 | 86 | 62.60% |
| NVDA250815C00080000 | 2024-09-17 3:51PM EDT | 80.00 | 44.60 | 42.45 | 42.95 | 0.00 | - | 11 | 1,450 | 61.62% |
| NVDA250815C00085000 | 2024-09-18 9:30AM EDT | 85.00 | 41.40 | 39.05 | 39.60 | -1.03 | -2.43% | 1 | 55 | 60.39% |
| NVDA250815C00090000 | 2024-09-18 3:56PM EDT | 90.00 | 36.10 | 35.95 | 36.40 | -2.50 | -6.48% | 45 | 290 | 59.43% |
| NVDA250815C00095000 | 2024-09-17 2:48PM EDT | 95.00 | 34.58 | 32.85 | 33.45 | -0.36 | -1.03% | 1 | 307 | 58.39% |
| NVDA250815C00100000 | 2024-09-18 1:00PM EDT | 100.00 | 31.70 | 30.05 | 30.65 | -0.47 | -1.46% | 8 | 790 | 57.56% |
| NVDA250815C00105000 | 2024-09-18 3:49PM EDT | 105.00 | 28.10 | 27.50 | 28.05 | -1.15 | -3.93% | 95 | 704 | 56.92% |
| NVDA250815C00110000 | 2024-09-18 2:20PM EDT | 110.00 | 27.50 | 25.10 | 25.60 | +0.66 | +2.46% | 20 | 1,214 | 56.26% |
| NVDA250815C00115000 | 2024-09-18 2:35PM EDT | 115.00 | 23.20 | 20.45 | 23.40 | -1.30 | -5.31% | 54 | 1,072 | 52.87% |
| NVDA250815C00120000 | 2024-09-18 2:26PM EDT | 120.00 | 21.00 | 20.85 | 21.40 | -1.34 | -6.00% | 29 | 3,697 | 55.37% |
| NVDA250815C00125000 | 2024-09-18 2:26PM EDT | 125.00 | 20.85 | 19.00 | 19.50 | 0.00 | - | 40 | 3,186 | 54.97% |
| NVDA250815C00130000 | 2024-09-18 3:56PM EDT | 130.00 | 17.59 | 14.85 | 17.65 | -1.08 | -5.78% | 95 | 3,010 | 51.65% |
| NVDA250815C00135000 | 2024-09-18 3:56PM EDT | 135.00 | 16.00 | 15.30 | 16.25 | -1.04 | -6.10% | 26 | 859 | 53.88% |
| NVDA250815C00140000 | 2024-09-18 3:53PM EDT | 140.00 | 14.43 | 11.85 | 14.85 | -1.77 | -10.93% | 60 | 4,321 | 51.28% |
| NVDA250815C00145000 | 2024-09-18 2:27PM EDT | 145.00 | 13.26 | 12.95 | 13.55 | -1.24 | -8.55% | 41 | 604 | 53.89% |
| NVDA250815C00150000 | 2024-09-18 3:58PM EDT | 150.00 | 12.00 | 11.85 | 12.40 | -1.00 | -7.69% | 27 | 5,752 | 53.84% |
| NVDA250815C00155000 | 2024-09-18 3:08PM EDT | 155.00 | 11.07 | 10.80 | 11.25 | -1.73 | -13.52% | 16 | 498 | 53.62% |
| NVDA250815C00160000 | 2024-09-18 1:04PM EDT | 160.00 | 10.55 | 9.00 | 10.25 | -0.75 | -6.64% | 12 | 1,278 | 52.41% |
| NVDA250815C00165000 | 2024-09-18 3:10PM EDT | 165.00 | 9.23 | 8.05 | 9.20 | -0.92 | -9.06% | 3 | 192 | 51.96% |
| NVDA250815C00170000 | 2024-09-17 3:27PM EDT | 170.00 | 9.00 | 7.20 | 8.55 | -0.19 | -2.07% | 2 | 5,656 | 51.96% |
| NVDA250815C00175000 | 2024-09-18 3:13PM EDT | 175.00 | 7.84 | 7.35 | 7.85 | -1.36 | -14.78% | 32 | 357 | 53.11% |
| NVDA250815C00180000 | 2024-09-18 1:12PM EDT | 180.00 | 7.02 | 6.75 | 7.15 | -1.17 | -14.29% | 70 | 619 | 53.07% |
| NVDA250815C00185000 | 2024-09-18 3:05PM EDT | 185.00 | 6.50 | 5.05 | 6.55 | -0.80 | -10.96% | 6 | 250 | 51.35% |
| NVDA250815C00190000 | 2024-09-18 2:15PM EDT | 190.00 | 6.30 | 4.45 | 5.85 | -0.85 | -11.89% | 2 | 256 | 50.89% |
| NVDA250815C00195000 | 2024-09-18 12:20PM EDT | 195.00 | 5.30 | 5.15 | 5.35 | -0.60 | -10.17% | 18 | 534 | 52.74% |
Opções de vendapara15 de agosto de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250815P00050000 | 2024-09-18 2:01PM EDT | 50.00 | 1.05 | 1.05 | 1.10 | -0.08 | -7.08% | 4 | 1,702 | 56.13% |
| NVDA250815P00055000 | 2024-09-18 9:52AM EDT | 55.00 | 1.47 | 1.49 | 1.61 | -0.02 | -1.34% | 2 | 1,446 | 54.98% |
| NVDA250815P00060000 | 2024-09-16 11:45AM EDT | 60.00 | 2.06 | 2.00 | 2.08 | -0.10 | -4.63% | 1 | 788 | 53.11% |
| NVDA250815P00065000 | 2024-09-18 10:43AM EDT | 65.00 | 2.45 | 2.67 | 3.30 | -0.20 | -7.55% | 9 | 1,430 | 53.42% |
| NVDA250815P00070000 | 2024-09-18 10:35AM EDT | 70.00 | 3.35 | 3.55 | 3.80 | -0.20 | -5.63% | 13 | 5,650 | 51.37% |
| NVDA250815P00075000 | 2024-09-18 2:33PM EDT | 75.00 | 4.20 | 4.60 | 4.85 | -0.22 | -4.98% | 8 | 3,422 | 50.48% |
| NVDA250815P00080000 | 2024-09-18 2:22PM EDT | 80.00 | 5.58 | 5.85 | 6.10 | -0.44 | -7.31% | 8 | 4,051 | 50.18% |
| NVDA250815P00085000 | 2024-09-18 1:06PM EDT | 85.00 | 7.05 | 7.25 | 7.70 | +0.05 | +0.71% | 202 | 6,580 | 49.92% |
| NVDA250815P00090000 | 2024-09-18 3:01PM EDT | 90.00 | 8.50 | 8.90 | 9.10 | -0.35 | -3.95% | 21 | 10,518 | 48.42% |
| NVDA250815P00095000 | 2024-09-18 2:58PM EDT | 95.00 | 10.15 | 10.75 | 11.25 | -0.10 | -0.98% | 23 | 3,746 | 48.60% |
| NVDA250815P00100000 | 2024-09-18 3:14PM EDT | 100.00 | 12.52 | 12.80 | 13.15 | -0.08 | -0.63% | 136 | 4,310 | 47.52% |
| NVDA250815P00105000 | 2024-09-18 3:59PM EDT | 105.00 | 15.15 | 15.05 | 15.45 | +0.83 | +5.80% | 37 | 987 | 47.00% |
| NVDA250815P00110000 | 2024-09-18 2:09PM EDT | 110.00 | 16.60 | 17.45 | 17.95 | -0.71 | -4.10% | 46 | 8,321 | 46.49% |
| NVDA250815P00115000 | 2024-09-18 3:47PM EDT | 115.00 | 20.05 | 20.20 | 20.65 | +0.30 | +1.52% | 126 | 5,545 | 46.01% |
| NVDA250815P00120000 | 2024-09-18 3:59PM EDT | 120.00 | 23.19 | 22.35 | 24.00 | +0.40 | +1.76% | 23 | 3,107 | 46.62% |
| NVDA250815P00125000 | 2024-09-18 3:44PM EDT | 125.00 | 25.70 | 25.35 | 27.05 | 0.00 | - | 319 | 4,180 | 46.11% |
| NVDA250815P00130000 | 2024-09-18 2:38PM EDT | 130.00 | 29.20 | 26.70 | 30.50 | +1.25 | +4.47% | 6 | 1,234 | 46.15% |
| NVDA250815P00135000 | 2024-09-16 2:22PM EDT | 135.00 | 30.55 | 24.35 | 41.40 | -1.20 | -3.78% | 1 | 58 | 63.18% |
| NVDA250815P00140000 | 2024-09-18 3:59PM EDT | 140.00 | 36.40 | 33.20 | 37.25 | +0.70 | +1.96% | 8 | 194 | 44.81% |
| NVDA250815P00145000 | 2024-09-17 9:30AM EDT | 145.00 | 37.41 | 39.55 | 40.85 | 0.00 | - | 1 | 107 | 44.15% |
| NVDA250815P00150000 | 2024-09-18 3:59PM EDT | 150.00 | 43.88 | 43.35 | 43.95 | +2.03 | +4.85% | 7 | 52 | 41.84% |
| NVDA250815P00155000 | 2024-09-16 1:14PM EDT | 155.00 | 46.25 | 47.35 | 48.35 | 0.00 | - | 270 | 302 | 42.57% |
| NVDA250815P00160000 | 2024-09-09 9:30AM EDT | 160.00 | 59.00 | 51.25 | 53.85 | 0.00 | - | 2 | 26 | 46.12% |
| NVDA250815P00165000 | 2024-09-03 3:34PM EDT | 165.00 | 60.40 | 53.95 | 56.50 | 0.00 | - | 2 | 5 | 41.41% |
| NVDA250815P00170000 | 2024-09-17 3:45PM EDT | 170.00 | 59.15 | 58.05 | 61.25 | 0.00 | - | 156 | 156 | 42.51% |
| NVDA250815P00180000 | 2024-09-11 3:32PM EDT | 180.00 | 67.44 | 68.40 | 69.65 | 0.00 | - | 1 | 6 | 40.34% |
| NVDA250815P00185000 | 2024-08-23 3:17PM EDT | 185.00 | 63.57 | 71.35 | 74.10 | 0.00 | - | 2 | 0 | 39.64% |
| NVDA250815P00190000 | 2024-09-04 11:43AM EDT | 190.00 | 83.05 | 77.45 | 78.70 | 0.00 | - | 19 | 1 | 39.27% |
| NVDA250815P00195000 | 2024-09-06 3:07PM EDT | 195.00 | 92.30 | 81.90 | 83.65 | 0.00 | - | 101 | 99 | 40.39% |
© 2024 Yahoo. Todos os direitos reservados.