Mercado abrirá em 7 h 33 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,80 +0,22 (+0,31%) OURO
2.683,10 +4,20 (+0,16%) Bitcoin USD
67.094,02 +1.660,60 (+2,54%)
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:101.00
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00101000 | 2024-10-15 3:59PM EDT | 2024-10-18 | 29.87 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| NVDA241025C00101000 | 2024-10-15 11:33AM EDT | 2024-10-25 | 31.35 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA241101C00101000 | 2024-10-15 3:36PM EDT | 2024-11-01 | 30.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA241108C00101000 | 2024-10-15 12:06PM EDT | 2024-11-08 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241115C00101000 | 2024-10-15 2:12PM EDT | 2024-11-15 | 31.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA241122C00101000 | 2024-10-15 9:46AM EDT | 2024-11-22 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00101000 | 2024-10-15 2:08PM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA250117C00101000 | 2024-10-15 3:56PM EDT | 2025-01-17 | 34.87 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| NVDA250221C00101000 | 2024-10-15 9:46AM EDT | 2025-02-21 | 40.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00101000 | 2024-10-14 1:19PM EDT | 2025-06-20 | 47.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA251219C00101000 | 2024-10-15 2:04PM EDT | 2025-12-19 | 47.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA260116C00101000 | 2024-10-15 10:52AM EDT | 2026-01-16 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00101000 | 2024-10-14 9:32AM EDT | 2026-06-18 | 57.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218C00101000 | 2024-10-15 11:59AM EDT | 2026-12-18 | 55.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00101000 | 2024-10-15 3:45PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,836 | 0 | 50.00% |
| NVDA241025P00101000 | 2024-10-15 3:09PM EDT | 2024-10-25 | 0.10 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 25.00% |
| NVDA241101P00101000 | 2024-10-15 3:18PM EDT | 2024-11-01 | 0.27 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| NVDA241108P00101000 | 2024-10-15 3:45PM EDT | 2024-11-08 | 0.50 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 25.00% |
| NVDA241115P00101000 | 2024-10-15 3:45PM EDT | 2024-11-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| NVDA241122P00101000 | 2024-10-15 3:47PM EDT | 2024-11-22 | 1.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA241129P00101000 | 2024-10-15 3:59PM EDT | 2024-11-29 | 1.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA241220P00101000 | 2024-10-15 3:46PM EDT | 2024-12-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDA250117P00101000 | 2024-10-15 12:40PM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NVDA250221P00101000 | 2024-10-15 1:02PM EDT | 2025-02-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA250620P00101000 | 2024-10-15 11:18AM EDT | 2025-06-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219P00101000 | 2024-10-14 11:29AM EDT | 2025-12-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA260116P00101000 | 2024-10-09 10:20AM EDT | 2026-01-16 | 11.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260618P00101000 | 2024-10-14 12:21PM EDT | 2026-06-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00101000 | 2024-10-15 10:40AM EDT | 2026-12-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.