Mercado abrirá em 8 horas 1 minuto
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
70,88 +0,30 (+0,43%) OURO
2.683,10 +4,20 (+0,16%) Bitcoin USD
66.984,19 +1.391,82 (+2,12%)
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:111.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00111000 | 2024-10-15 3:21PM EDT | 2024-10-18 | 20.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA241025C00111000 | 2024-10-15 2:32PM EDT | 2024-10-25 | 21.35 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| NVDA241101C00111000 | 2024-10-15 3:37PM EDT | 2024-11-01 | 20.75 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| NVDA241108C00111000 | 2024-10-15 2:59PM EDT | 2024-11-08 | 22.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA241115C00111000 | 2024-10-15 3:40PM EDT | 2024-11-15 | 22.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA241122C00111000 | 2024-10-14 9:55AM EDT | 2024-11-22 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00111000 | 2024-10-15 3:05PM EDT | 2024-12-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA250117C00111000 | 2024-10-15 3:35PM EDT | 2025-01-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA250221C00111000 | 2024-10-15 11:07AM EDT | 2025-02-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250620C00111000 | 2024-10-15 10:23AM EDT | 2025-06-20 | 36.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00111000 | 2024-10-15 3:30PM EDT | 2025-12-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA260116C00111000 | 2024-10-15 10:10AM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260618C00111000 | 2024-10-14 12:30PM EDT | 2026-06-18 | 52.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00111000 | 2024-10-14 3:22PM EDT | 2026-12-18 | 57.60 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00111000 | 2024-10-15 3:44PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 50.00% |
| NVDA241025P00111000 | 2024-10-15 3:42PM EDT | 2024-10-25 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,785 | 0 | 25.00% |
| NVDA241101P00111000 | 2024-10-15 3:59PM EDT | 2024-11-01 | 0.63 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
| NVDA241108P00111000 | 2024-10-15 3:55PM EDT | 2024-11-08 | 1.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA241115P00111000 | 2024-10-15 3:51PM EDT | 2024-11-15 | 1.48 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 12.50% |
| NVDA241122P00111000 | 2024-10-15 3:38PM EDT | 2024-11-22 | 2.74 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| NVDA241129P00111000 | 2024-10-15 3:37PM EDT | 2024-11-29 | 3.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA241220P00111000 | 2024-10-15 3:42PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| NVDA250117P00111000 | 2024-10-15 3:55PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| NVDA250221P00111000 | 2024-10-15 1:17PM EDT | 2025-02-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA250620P00111000 | 2024-10-15 3:05PM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA251219P00111000 | 2024-10-14 11:58AM EDT | 2025-12-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| NVDA260116P00111000 | 2024-10-15 10:21AM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NVDA260618P00111000 | 2024-10-10 1:02PM EDT | 2026-06-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA261218P00111000 | 2024-10-15 11:11AM EDT | 2026-12-18 | 21.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.