Mercado abrirá em 21 mins
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 0,00 (0,00%) PETROLEO CRU
70,94 -2,89 (-3,91%) OURO
2.673,10 +7,50 (+0,28%) Bitcoin USD
65.699,95 +773,27 (+1,19%)
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:106.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00106000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 32.05 | 0.00 | 0.00 | 0.00 | - | 82 | 5,306 | 0.00% |
| NVDA241025C00106000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 32.20 | 0.00 | 0.00 | 0.00 | - | 290 | 434 | 0.00% |
| NVDA241101C00106000 | 2024-10-14 3:49PM EDT | 2024-11-01 | 33.15 | 0.00 | 0.00 | 0.00 | - | 19 | 526 | 0.00% |
| NVDA241108C00106000 | 2024-10-11 3:42PM EDT | 2024-11-08 | 29.82 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| NVDA241115C00106000 | 2024-10-14 3:57PM EDT | 2024-11-15 | 33.20 | 0.00 | 0.00 | 0.00 | - | 29 | 6,051 | 0.00% |
| NVDA241122C00106000 | 2024-10-10 2:31PM EDT | 2024-11-22 | 30.57 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA241220C00106000 | 2024-10-14 2:53PM EDT | 2024-12-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 173 | 3,383 | 0.00% |
| NVDA250117C00106000 | 2024-10-14 3:27PM EDT | 2025-01-17 | 36.87 | 0.00 | 0.00 | 0.00 | - | 39 | 4,194 | 0.00% |
| NVDA250221C00106000 | 2024-10-14 10:40AM EDT | 2025-02-21 | 39.39 | 0.00 | 0.00 | 0.00 | - | 20 | 2,438 | 0.00% |
| NVDA250321C00106000 | 2024-10-14 3:38PM EDT | 2025-03-21 | 40.35 | 0.00 | 0.00 | 0.00 | - | 109 | 2,920 | 0.00% |
| NVDA250620C00106000 | 2024-10-14 3:36PM EDT | 2025-06-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 78 | 1,530 | 0.00% |
| NVDA250919C00106000 | 2024-10-14 3:39PM EDT | 2025-09-19 | 47.05 | 0.00 | 0.00 | 0.00 | - | 15 | 578 | 0.00% |
| NVDA251219C00106000 | 2024-10-11 9:34AM EDT | 2025-12-19 | 47.05 | 0.00 | 0.00 | 0.00 | - | 6 | 709 | 0.00% |
| NVDA260116C00106000 | 2024-10-14 3:46PM EDT | 2026-01-16 | 51.02 | 0.00 | 0.00 | 0.00 | - | 4 | 989 | 0.00% |
| NVDA260618C00106000 | 2024-10-11 3:46PM EDT | 2026-06-18 | 52.65 | 0.00 | 0.00 | 0.00 | - | 4 | 517 | 0.00% |
| NVDA261218C00106000 | 2024-10-11 2:22PM EDT | 2026-12-18 | 57.45 | 0.00 | 0.00 | 0.00 | - | 9 | 1,129 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00106000 | 2024-10-14 3:43PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 530 | 12,384 | 50.00% |
| NVDA241025P00106000 | 2024-10-14 3:51PM EDT | 2024-10-25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 590 | 1,510 | 25.00% |
| NVDA241101P00106000 | 2024-10-14 2:15PM EDT | 2024-11-01 | 0.17 | 0.00 | 0.00 | 0.00 | - | 84 | 777 | 25.00% |
| NVDA241108P00106000 | 2024-10-14 3:38PM EDT | 2024-11-08 | 0.34 | 0.00 | 0.00 | 0.00 | - | 66 | 180 | 25.00% |
| NVDA241115P00106000 | 2024-10-14 3:49PM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 476 | 7,433 | 25.00% |
| NVDA241122P00106000 | 2024-10-14 3:02PM EDT | 2024-11-22 | 0.92 | 0.00 | 0.00 | 0.00 | - | 295 | 181 | 12.50% |
| NVDA241129P00106000 | 2024-10-14 3:51PM EDT | 2024-11-29 | 1.07 | 0.00 | 0.00 | 0.00 | - | 26 | 44 | 12.50% |
| NVDA241220P00106000 | 2024-10-14 3:51PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 130 | 12,647 | 12.50% |
| NVDA250117P00106000 | 2024-10-14 3:55PM EDT | 2025-01-17 | 2.59 | 0.00 | 0.00 | 0.00 | - | 137 | 6,814 | 12.50% |
| NVDA250221P00106000 | 2024-10-14 3:50PM EDT | 2025-02-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 270 | 1,426 | 12.50% |
| NVDA250321P00106000 | 2024-10-14 3:58PM EDT | 2025-03-21 | 5.18 | 0.00 | 0.00 | 0.00 | - | 169 | 2,933 | 6.25% |
| NVDA250620P00106000 | 2024-10-14 3:37PM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 34 | 1,817 | 6.25% |
| NVDA250919P00106000 | 2024-10-14 3:33PM EDT | 2025-09-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 80 | 1,041 | 6.25% |
| NVDA251219P00106000 | 2024-10-14 10:17AM EDT | 2025-12-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 6.25% |
| NVDA260116P00106000 | 2024-10-14 1:39PM EDT | 2026-01-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 72 | 719 | 6.25% |
| NVDA260618P00106000 | 2024-10-14 10:20AM EDT | 2026-06-18 | 15.47 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 3.13% |
| NVDA261218P00106000 | 2024-10-14 2:34PM EDT | 2026-12-18 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.