Mercado abrirá em 59 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
70,82 -3,01 (-4,08%) OURO
2.665,90 +0,30 (+0,01%) Bitcoin USD
65.311,11 +417,52 (+0,64%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00115000 | 2024-10-14 3:57PM EDT | 2024-10-18 | 23.38 | 0.00 | 0.00 | 0.00 | - | 7,955 | 32,541 | 0.00% |
| NVDA241025C00115000 | 2024-10-14 3:58PM EDT | 2024-10-25 | 23.30 | 0.00 | 0.00 | 0.00 | - | 183 | 2,101 | 0.00% |
| NVDA241101C00115000 | 2024-10-14 3:58PM EDT | 2024-11-01 | 23.65 | 0.00 | 0.00 | 0.00 | - | 241 | 1,405 | 0.00% |
| NVDA241108C00115000 | 2024-10-14 3:11PM EDT | 2024-11-08 | 24.67 | 0.00 | 0.00 | 0.00 | - | 93 | 168 | 0.00% |
| NVDA241115C00115000 | 2024-10-14 3:58PM EDT | 2024-11-15 | 24.52 | 0.00 | 0.00 | 0.00 | - | 634 | 22,031 | 0.00% |
| NVDA241122C00115000 | 2024-10-14 3:22PM EDT | 2024-11-22 | 26.28 | 0.00 | 0.00 | 0.00 | - | 70 | 246 | 0.00% |
| NVDA241129C00115000 | 2024-10-14 11:23AM EDT | 2024-11-29 | 26.72 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| NVDA241220C00115000 | 2024-10-14 3:58PM EDT | 2024-12-20 | 27.43 | 0.00 | 0.00 | 0.00 | - | 280 | 15,966 | 0.00% |
| NVDA250117C00115000 | 2024-10-14 3:59PM EDT | 2025-01-17 | 28.99 | 0.00 | 0.00 | 0.00 | - | 531 | 43,336 | 0.00% |
| NVDA250221C00115000 | 2024-10-14 3:59PM EDT | 2025-02-21 | 31.34 | 0.00 | 0.00 | 0.00 | - | 44 | 3,259 | 0.00% |
| NVDA250321C00115000 | 2024-10-14 3:00PM EDT | 2025-03-21 | 33.69 | 0.00 | 0.00 | 0.00 | - | 421 | 5,860 | 0.00% |
| NVDA250417C00115000 | 2024-10-14 3:50PM EDT | 2025-04-17 | 34.83 | 0.00 | 0.00 | 0.00 | - | 41 | 779 | 0.00% |
| NVDA250516C00115000 | 2024-10-14 1:02PM EDT | 2025-05-16 | 36.14 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| NVDA250620C00115000 | 2024-10-14 3:54PM EDT | 2025-06-20 | 37.78 | 0.00 | 0.00 | 0.00 | - | 135 | 7,065 | 0.00% |
| NVDA250815C00115000 | 2024-10-14 3:49PM EDT | 2025-08-15 | 39.94 | 0.00 | 0.00 | 0.00 | - | 5 | 1,452 | 0.00% |
| NVDA250919C00115000 | 2024-10-14 3:33PM EDT | 2025-09-19 | 41.52 | 0.00 | 0.00 | 0.00 | - | 270 | 2,672 | 0.00% |
| NVDA251219C00115000 | 2024-10-14 3:21PM EDT | 2025-12-19 | 44.94 | 0.00 | 0.00 | 0.00 | - | 28 | 2,344 | 0.00% |
| NVDA260116C00115000 | 2024-10-14 3:36PM EDT | 2026-01-16 | 45.80 | 0.00 | 0.00 | 0.00 | - | 33 | 12,790 | 0.00% |
| NVDA260618C00115000 | 2024-10-14 12:04PM EDT | 2026-06-18 | 50.50 | 0.00 | 0.00 | 0.00 | - | 13 | 716 | 0.00% |
| NVDA260918C00115000 | 2024-10-10 12:19PM EDT | 2026-09-18 | 50.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA261218C00115000 | 2024-10-14 3:06PM EDT | 2026-12-18 | 55.40 | 0.00 | 0.00 | 0.00 | - | 43 | 2,619 | 0.00% |
| NVDA270115C00115000 | 2024-10-14 3:58PM EDT | 2027-01-15 | 55.71 | 0.00 | 0.00 | 0.00 | - | 777 | 1,246 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00115000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,207 | 47,989 | 50.00% |
| NVDA241025P00115000 | 2024-10-14 3:53PM EDT | 2024-10-25 | 0.16 | 0.00 | 0.00 | 0.00 | - | 945 | 9,190 | 25.00% |
| NVDA241101P00115000 | 2024-10-14 3:58PM EDT | 2024-11-01 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,243 | 6,281 | 25.00% |
| NVDA241108P00115000 | 2024-10-14 3:58PM EDT | 2024-11-08 | 0.80 | 0.00 | 0.00 | 0.00 | - | 864 | 4,054 | 12.50% |
| NVDA241115P00115000 | 2024-10-14 3:59PM EDT | 2024-11-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10,110 | 34,459 | 12.50% |
| NVDA241122P00115000 | 2024-10-14 3:57PM EDT | 2024-11-22 | 1.93 | 0.00 | 0.00 | 0.00 | - | 566 | 3,920 | 12.50% |
| NVDA241129P00115000 | 2024-10-14 3:59PM EDT | 2024-11-29 | 2.16 | 0.00 | 0.00 | 0.00 | - | 288 | 427 | 12.50% |
| NVDA241220P00115000 | 2024-10-14 3:58PM EDT | 2024-12-20 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2,371 | 19,005 | 12.50% |
| NVDA250117P00115000 | 2024-10-14 3:58PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 744 | 44,003 | 6.25% |
| NVDA250221P00115000 | 2024-10-14 3:57PM EDT | 2025-02-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 176 | 6,473 | 6.25% |
| NVDA250321P00115000 | 2024-10-14 3:57PM EDT | 2025-03-21 | 7.57 | 0.00 | 0.00 | 0.00 | - | 284 | 6,152 | 6.25% |
| NVDA250417P00115000 | 2024-10-14 3:36PM EDT | 2025-04-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 141 | 3,004 | 6.25% |
| NVDA250516P00115000 | 2024-10-14 1:31PM EDT | 2025-05-16 | 9.19 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 6.25% |
| NVDA250620P00115000 | 2024-10-14 3:11PM EDT | 2025-06-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 640 | 9,465 | 6.25% |
| NVDA250815P00115000 | 2024-10-14 3:35PM EDT | 2025-08-15 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6,668 | 3.13% |
| NVDA250919P00115000 | 2024-10-14 3:27PM EDT | 2025-09-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 146 | 3,943 | 3.13% |
| NVDA251219P00115000 | 2024-10-14 1:18PM EDT | 2025-12-19 | 15.29 | 0.00 | 0.00 | 0.00 | - | 62 | 2,404 | 3.13% |
| NVDA260116P00115000 | 2024-10-14 2:02PM EDT | 2026-01-16 | 15.83 | 0.00 | 0.00 | 0.00 | - | 217 | 9,277 | 3.13% |
| NVDA260618P00115000 | 2024-10-14 3:19PM EDT | 2026-06-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 7 | 4,539 | 3.13% |
| NVDA260918P00115000 | 2024-10-14 10:47AM EDT | 2026-09-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| NVDA261218P00115000 | 2024-10-14 3:05PM EDT | 2026-12-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 91 | 4,509 | 3.13% |
| NVDA270115P00115000 | 2024-10-14 3:46PM EDT | 2027-01-15 | 22.03 | 0.00 | 0.00 | 0.00 | - | 14 | 235 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.