Mercado abrirá em 6 h 30 min
BOVESPA
131.511,73 -506,11 (-0,38%) MERVAL
1.731.369,62 +16.776,00 (+0,98%) MXX
51.764,64 -275,23 (-0,53%) PETROLEO CRU
73,86 +0,29 (+0,39%) OURO
2.632,90 -2,50 (-0,09%) Bitcoin USD
62.484,45 +268,92 (+0,43%)
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:104.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00104000 | 2024-10-08 3:53PM EDT | 2024-10-11 | 29.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA241018C00104000 | 2024-10-08 3:58PM EDT | 2024-10-18 | 29.08 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA241025C00104000 | 2024-10-08 1:05PM EDT | 2024-10-25 | 28.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241101C00104000 | 2024-10-08 11:33AM EDT | 2024-11-01 | 28.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241108C00104000 | 2024-10-08 10:00AM EDT | 2024-11-08 | 28.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA241115C00104000 | 2024-10-08 3:54PM EDT | 2024-11-15 | 30.43 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA241220C00104000 | 2024-10-08 3:51PM EDT | 2024-12-20 | 32.49 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA250117C00104000 | 2024-10-08 2:43PM EDT | 2025-01-17 | 33.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250221C00104000 | 2024-10-08 2:07PM EDT | 2025-02-21 | 35.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA250321C00104000 | 2024-10-08 2:27PM EDT | 2025-03-21 | 36.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA250620C00104000 | 2024-10-08 10:33AM EDT | 2025-06-20 | 39.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250919C00104000 | 2024-10-08 12:57PM EDT | 2025-09-19 | 43.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA251219C00104000 | 2024-10-08 10:56AM EDT | 2025-12-19 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00104000 | 2024-10-08 1:14PM EDT | 2026-01-16 | 47.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA260618C00104000 | 2024-10-08 12:17PM EDT | 2026-06-18 | 51.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00104000 | 2024-10-08 3:59PM EDT | 2026-12-18 | 56.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00104000 | 2024-10-08 3:55PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| NVDA241018P00104000 | 2024-10-08 3:19PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| NVDA241025P00104000 | 2024-10-08 3:54PM EDT | 2024-10-25 | 0.24 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| NVDA241101P00104000 | 2024-10-08 3:58PM EDT | 2024-11-01 | 0.40 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| NVDA241108P00104000 | 2024-10-08 3:55PM EDT | 2024-11-08 | 0.66 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| NVDA241115P00104000 | 2024-10-08 3:58PM EDT | 2024-11-15 | 0.84 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| NVDA241122P00104000 | 2024-10-08 3:55PM EDT | 2024-11-22 | 1.52 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| NVDA241220P00104000 | 2024-10-08 3:54PM EDT | 2024-12-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| NVDA250117P00104000 | 2024-10-08 3:35PM EDT | 2025-01-17 | 3.27 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| NVDA250221P00104000 | 2024-10-08 3:51PM EDT | 2025-02-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250321P00104000 | 2024-10-08 11:04AM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA250620P00104000 | 2024-10-08 3:37PM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| NVDA250919P00104000 | 2024-10-08 3:51PM EDT | 2025-09-19 | 10.39 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| NVDA251219P00104000 | 2024-10-07 1:05PM EDT | 2025-12-19 | 13.18 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| NVDA260116P00104000 | 2024-10-08 3:25PM EDT | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 6.25% |
| NVDA260618P00104000 | 2024-09-27 10:16AM EDT | 2026-06-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA261218P00104000 | 2024-10-08 11:04AM EDT | 2026-12-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.