Mercado abrirá em 6 horas 1 minuto
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
73,78 +0,21 (+0,29%) OURO
2.631,30 -4,10 (-0,16%) Bitcoin USD
62.410,74 -49,30 (-0,08%)
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:107.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00107000 | 2024-10-08 3:50PM EDT | 2024-10-11 | 26.00 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| NVDA241018C00107000 | 2024-10-08 2:47PM EDT | 2024-10-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| NVDA241025C00107000 | 2024-10-08 3:29PM EDT | 2024-10-25 | 26.86 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| NVDA241101C00107000 | 2024-10-08 3:45PM EDT | 2024-11-01 | 27.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA241108C00107000 | 2024-10-08 9:30AM EDT | 2024-11-08 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00107000 | 2024-10-08 3:33PM EDT | 2024-11-15 | 27.94 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NVDA241122C00107000 | 2024-10-08 2:15PM EDT | 2024-11-22 | 28.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00107000 | 2024-10-08 3:49PM EDT | 2024-12-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NVDA250117C00107000 | 2024-10-08 3:49PM EDT | 2025-01-17 | 31.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVDA250221C00107000 | 2024-10-08 12:18PM EDT | 2025-02-21 | 32.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250620C00107000 | 2024-10-08 3:37PM EDT | 2025-06-20 | 39.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA251219C00107000 | 2024-10-08 3:23PM EDT | 2025-12-19 | 45.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260116C00107000 | 2024-10-08 3:42PM EDT | 2026-01-16 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260618C00107000 | 2024-10-07 2:38PM EDT | 2026-06-18 | 48.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00107000 | 2024-10-08 1:24PM EDT | 2026-12-18 | 54.51 | 0.00 | 0.00 | 0.00 | - | 25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00107000 | 2024-10-08 3:55PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,742 | 0 | 50.00% |
| NVDA241018P00107000 | 2024-10-08 3:58PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 25.00% |
| NVDA241025P00107000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 0.30 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 25.00% |
| NVDA241101P00107000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 0.52 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 25.00% |
| NVDA241108P00107000 | 2024-10-08 3:59PM EDT | 2024-11-08 | 0.84 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| NVDA241115P00107000 | 2024-10-08 3:54PM EDT | 2024-11-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,614 | 0 | 12.50% |
| NVDA241122P00107000 | 2024-10-08 3:43PM EDT | 2024-11-22 | 1.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA241220P00107000 | 2024-10-08 3:58PM EDT | 2024-12-20 | 2.93 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| NVDA250117P00107000 | 2024-10-08 3:59PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| NVDA250221P00107000 | 2024-10-08 2:56PM EDT | 2025-02-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| NVDA250620P00107000 | 2024-10-08 3:39PM EDT | 2025-06-20 | 9.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| NVDA251219P00107000 | 2024-10-08 3:52PM EDT | 2025-12-19 | 13.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260116P00107000 | 2024-10-07 11:01AM EDT | 2026-01-16 | 15.24 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| NVDA260618P00107000 | 2024-10-08 10:55AM EDT | 2026-06-18 | 16.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00107000 | 2024-10-08 12:50PM EDT | 2026-12-18 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.