Mercado abrirá em 37 mins
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 -395,07 (-0,75%) PETROLEO CRU
70,71 -3,12 (-4,23%) OURO
2.666,90 +1,30 (+0,05%) Bitcoin USD
65.630,13 +799,48 (+1,23%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00105000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 33.15 | 0.00 | 0.00 | 0.00 | - | 360 | 10,165 | 0.00% |
| NVDA241025C00105000 | 2024-10-14 3:48PM EDT | 2024-10-25 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1,272 | 684 | 0.00% |
| NVDA241101C00105000 | 2024-10-14 3:50PM EDT | 2024-11-01 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1,057 | 1,343 | 0.00% |
| NVDA241108C00105000 | 2024-10-14 11:00AM EDT | 2024-11-08 | 34.30 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 0.00% |
| NVDA241115C00105000 | 2024-10-14 3:59PM EDT | 2024-11-15 | 34.00 | 0.00 | 0.00 | 0.00 | - | 155 | 8,755 | 0.00% |
| NVDA241122C00105000 | 2024-10-14 3:58PM EDT | 2024-11-22 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA241129C00105000 | 2024-10-14 3:55PM EDT | 2024-11-29 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA241220C00105000 | 2024-10-14 3:59PM EDT | 2024-12-20 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1,000 | 19,711 | 0.00% |
| NVDA250117C00105000 | 2024-10-14 3:39PM EDT | 2025-01-17 | 37.65 | 0.00 | 0.00 | 0.00 | - | 324 | 19,308 | 0.00% |
| NVDA250221C00105000 | 2024-10-14 3:15PM EDT | 2025-02-21 | 39.40 | 0.00 | 0.00 | 0.00 | - | 84 | 7,959 | 0.00% |
| NVDA250321C00105000 | 2024-10-14 3:49PM EDT | 2025-03-21 | 40.95 | 0.00 | 0.00 | 0.00 | - | 382 | 5,291 | 0.00% |
| NVDA250417C00105000 | 2024-10-14 3:56PM EDT | 2025-04-17 | 41.69 | 0.00 | 0.00 | 0.00 | - | 184 | 469 | 0.00% |
| NVDA250516C00105000 | 2024-10-14 10:17AM EDT | 2025-05-16 | 43.35 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| NVDA250620C00105000 | 2024-10-14 2:10PM EDT | 2025-06-20 | 44.85 | 0.00 | 0.00 | 0.00 | - | 114 | 6,701 | 0.00% |
| NVDA250815C00105000 | 2024-10-14 11:42AM EDT | 2025-08-15 | 45.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,042 | 0.00% |
| NVDA250919C00105000 | 2024-10-14 1:13PM EDT | 2025-09-19 | 47.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,193 | 0.00% |
| NVDA251219C00105000 | 2024-10-14 2:26PM EDT | 2025-12-19 | 50.95 | 0.00 | 0.00 | 0.00 | - | 11 | 1,578 | 0.00% |
| NVDA260116C00105000 | 2024-10-14 3:56PM EDT | 2026-01-16 | 51.30 | 0.00 | 0.00 | 0.00 | - | 86 | 4,850 | 0.00% |
| NVDA260618C00105000 | 2024-10-14 9:35AM EDT | 2026-06-18 | 56.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,284 | 0.00% |
| NVDA261218C00105000 | 2024-10-14 2:08PM EDT | 2026-12-18 | 60.95 | 0.00 | 0.00 | 0.00 | - | 28 | 11,597 | 0.00% |
| NVDA270115C00105000 | 2024-10-14 2:25PM EDT | 2027-01-15 | 61.40 | 0.00 | 0.00 | 0.00 | - | 32 | 264 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00105000 | 2024-10-14 3:57PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,788 | 31,761 | 50.00% |
| NVDA241025P00105000 | 2024-10-14 3:51PM EDT | 2024-10-25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 915 | 10,387 | 25.00% |
| NVDA241101P00105000 | 2024-10-14 3:25PM EDT | 2024-11-01 | 0.16 | 0.00 | 0.00 | 0.00 | - | 504 | 2,184 | 25.00% |
| NVDA241108P00105000 | 2024-10-14 3:32PM EDT | 2024-11-08 | 0.30 | 0.00 | 0.00 | 0.00 | - | 167 | 1,715 | 25.00% |
| NVDA241115P00105000 | 2024-10-14 3:58PM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,473 | 25,635 | 25.00% |
| NVDA241122P00105000 | 2024-10-14 3:58PM EDT | 2024-11-22 | 0.86 | 0.00 | 0.00 | 0.00 | - | 284 | 1,596 | 12.50% |
| NVDA241129P00105000 | 2024-10-14 3:55PM EDT | 2024-11-29 | 1.00 | 0.00 | 0.00 | 0.00 | - | 113 | 140 | 12.50% |
| NVDA241220P00105000 | 2024-10-14 3:58PM EDT | 2024-12-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 545 | 43,918 | 12.50% |
| NVDA250117P00105000 | 2024-10-14 3:59PM EDT | 2025-01-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1,503 | 30,538 | 12.50% |
| NVDA250221P00105000 | 2024-10-14 3:49PM EDT | 2025-02-21 | 3.67 | 0.00 | 0.00 | 0.00 | - | 121 | 11,036 | 12.50% |
| NVDA250321P00105000 | 2024-10-14 3:45PM EDT | 2025-03-21 | 4.82 | 0.00 | 0.00 | 0.00 | - | 655 | 7,016 | 6.25% |
| NVDA250417P00105000 | 2024-10-14 3:53PM EDT | 2025-04-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 147 | 7,567 | 6.25% |
| NVDA250516P00105000 | 2024-10-14 3:50PM EDT | 2025-05-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 49 | 89 | 6.25% |
| NVDA250620P00105000 | 2024-10-14 3:13PM EDT | 2025-06-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 293 | 13,580 | 6.25% |
| NVDA250815P00105000 | 2024-10-14 1:00PM EDT | 2025-08-15 | 8.61 | 0.00 | 0.00 | 0.00 | - | 5 | 1,566 | 6.25% |
| NVDA250919P00105000 | 2024-10-14 3:35PM EDT | 2025-09-19 | 9.25 | 0.00 | 0.00 | 0.00 | - | 289 | 6,934 | 6.25% |
| NVDA251219P00105000 | 2024-10-14 2:10PM EDT | 2025-12-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 337 | 2,507 | 6.25% |
| NVDA260116P00105000 | 2024-10-14 1:45PM EDT | 2026-01-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 24 | 12,288 | 6.25% |
| NVDA260618P00105000 | 2024-10-14 3:44PM EDT | 2026-06-18 | 14.59 | 0.00 | 0.00 | 0.00 | - | 102 | 5,073 | 6.25% |
| NVDA260918P00105000 | 2024-10-14 1:04PM EDT | 2026-09-18 | 16.20 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 3.13% |
| NVDA261218P00105000 | 2024-10-14 3:44PM EDT | 2026-12-18 | 17.26 | 0.00 | 0.00 | 0.00 | - | 171 | 2,526 | 3.13% |
| NVDA270115P00105000 | 2024-10-14 2:00PM EDT | 2027-01-15 | 17.73 | 0.00 | 0.00 | 0.00 | - | 28 | 138 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.