Mercado abrirá em 7 h 54 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
70,89 +0,31 (+0,44%) OURO
2.682,60 +3,70 (+0,14%) Bitcoin USD
66.986,74 +1.470,99 (+2,25%)
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:109.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00109000 | 2024-10-15 3:46PM EDT | 2024-10-18 | 22.23 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA241025C00109000 | 2024-10-15 3:11PM EDT | 2024-10-25 | 22.27 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NVDA241101C00109000 | 2024-10-15 1:28PM EDT | 2024-11-01 | 22.75 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| NVDA241108C00109000 | 2024-10-15 2:57PM EDT | 2024-11-08 | 23.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA241115C00109000 | 2024-10-15 2:29PM EDT | 2024-11-15 | 24.51 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| NVDA241122C00109000 | 2024-10-09 9:48AM EDT | 2024-11-22 | 26.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241220C00109000 | 2024-10-15 2:41PM EDT | 2024-12-20 | 27.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA250117C00109000 | 2024-10-15 3:14PM EDT | 2025-01-17 | 27.94 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NVDA250221C00109000 | 2024-10-15 10:44AM EDT | 2025-02-21 | 30.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250620C00109000 | 2024-10-15 10:52AM EDT | 2025-06-20 | 36.80 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA251219C00109000 | 2024-10-15 3:37PM EDT | 2025-12-19 | 42.17 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA260116C00109000 | 2024-10-15 3:58PM EDT | 2026-01-16 | 43.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA260618C00109000 | 2024-10-14 9:45AM EDT | 2026-06-18 | 53.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00109000 | 2024-10-14 2:08PM EDT | 2026-12-18 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00109000 | 2024-10-15 3:58PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 50.00% |
| NVDA241025P00109000 | 2024-10-15 3:59PM EDT | 2024-10-25 | 0.21 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 25.00% |
| NVDA241101P00109000 | 2024-10-15 3:43PM EDT | 2024-11-01 | 0.57 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 25.00% |
| NVDA241108P00109000 | 2024-10-15 3:59PM EDT | 2024-11-08 | 0.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| NVDA241115P00109000 | 2024-10-15 3:59PM EDT | 2024-11-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 12.50% |
| NVDA241122P00109000 | 2024-10-15 3:58PM EDT | 2024-11-22 | 2.21 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| NVDA241129P00109000 | 2024-10-15 3:46PM EDT | 2024-11-29 | 2.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| NVDA241220P00109000 | 2024-10-15 3:59PM EDT | 2024-12-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| NVDA250117P00109000 | 2024-10-15 3:38PM EDT | 2025-01-17 | 4.57 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| NVDA250221P00109000 | 2024-10-15 3:55PM EDT | 2025-02-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA250620P00109000 | 2024-10-15 1:46PM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NVDA251219P00109000 | 2024-10-14 2:04PM EDT | 2025-12-19 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116P00109000 | 2024-10-15 9:58AM EDT | 2026-01-16 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618P00109000 | 2024-10-14 11:00AM EDT | 2026-06-18 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00109000 | 2024-10-14 3:08PM EDT | 2026-12-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.