Mercado abrirá em 24 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
71,05 -2,78 (-3,77%) OURO
2.671,70 +6,10 (+0,23%) Bitcoin USD
65.708,38 +803,57 (+1,24%)
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:118.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00118000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 20.15 | 0.00 | 0.00 | 0.00 | - | 358 | 12,945 | 0.00% |
| NVDA241025C00118000 | 2024-10-14 3:41PM EDT | 2024-10-25 | 21.27 | 0.00 | 0.00 | 0.00 | - | 560 | 5,249 | 0.00% |
| NVDA241101C00118000 | 2024-10-14 3:57PM EDT | 2024-11-01 | 21.00 | 0.00 | 0.00 | 0.00 | - | 326 | 1,309 | 0.00% |
| NVDA241108C00118000 | 2024-10-14 12:16PM EDT | 2024-11-08 | 21.55 | 0.00 | 0.00 | 0.00 | - | 75 | 1,637 | 0.00% |
| NVDA241115C00118000 | 2024-10-14 3:35PM EDT | 2024-11-15 | 22.55 | 0.00 | 0.00 | 0.00 | - | 229 | 11,812 | 0.00% |
| NVDA241122C00118000 | 2024-10-14 3:50PM EDT | 2024-11-22 | 22.95 | 0.00 | 0.00 | 0.00 | - | 18 | 197 | 0.00% |
| NVDA241129C00118000 | 2024-10-14 1:06PM EDT | 2024-11-29 | 23.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA241220C00118000 | 2024-10-14 3:56PM EDT | 2024-12-20 | 25.34 | 0.00 | 0.00 | 0.00 | - | 196 | 8,311 | 0.00% |
| NVDA250117C00118000 | 2024-10-14 3:50PM EDT | 2025-01-17 | 27.14 | 0.00 | 0.00 | 0.00 | - | 110 | 9,491 | 0.00% |
| NVDA250221C00118000 | 2024-10-14 1:47PM EDT | 2025-02-21 | 29.87 | 0.00 | 0.00 | 0.00 | - | 34 | 2,037 | 0.00% |
| NVDA250321C00118000 | 2024-10-14 3:02PM EDT | 2025-03-21 | 31.74 | 0.00 | 0.00 | 0.00 | - | 79 | 5,420 | 0.00% |
| NVDA250620C00118000 | 2024-10-14 3:49PM EDT | 2025-06-20 | 36.07 | 0.00 | 0.00 | 0.00 | - | 33 | 2,104 | 0.00% |
| NVDA250919C00118000 | 2024-10-14 2:04PM EDT | 2025-09-19 | 40.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,466 | 0.00% |
| NVDA251219C00118000 | 2024-10-14 2:26PM EDT | 2025-12-19 | 43.47 | 0.00 | 0.00 | 0.00 | - | 15 | 1,000 | 0.00% |
| NVDA260116C00118000 | 2024-10-14 11:43AM EDT | 2026-01-16 | 43.75 | 0.00 | 0.00 | 0.00 | - | 14 | 986 | 0.00% |
| NVDA260618C00118000 | 2024-10-14 9:54AM EDT | 2026-06-18 | 49.50 | 0.00 | 0.00 | 0.00 | - | 34 | 236 | 0.00% |
| NVDA261218C00118000 | 2024-10-14 1:57PM EDT | 2026-12-18 | 54.43 | 0.00 | 0.00 | 0.00 | - | 16 | 2,155 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00118000 | 2024-10-14 3:50PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,846 | 12,737 | 25.00% |
| NVDA241025P00118000 | 2024-10-14 3:58PM EDT | 2024-10-25 | 0.22 | 0.00 | 0.00 | 0.00 | - | 788 | 4,541 | 25.00% |
| NVDA241101P00118000 | 2024-10-14 3:50PM EDT | 2024-11-01 | 0.52 | 0.00 | 0.00 | 0.00 | - | 569 | 3,188 | 12.50% |
| NVDA241108P00118000 | 2024-10-14 3:50PM EDT | 2024-11-08 | 1.02 | 0.00 | 0.00 | 0.00 | - | 368 | 3,292 | 12.50% |
| NVDA241115P00118000 | 2024-10-14 3:58PM EDT | 2024-11-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 908 | 12,465 | 12.50% |
| NVDA241122P00118000 | 2024-10-14 3:53PM EDT | 2024-11-22 | 2.41 | 0.00 | 0.00 | 0.00 | - | 177 | 1,820 | 12.50% |
| NVDA241129P00118000 | 2024-10-14 3:18PM EDT | 2024-11-29 | 2.60 | 0.00 | 0.00 | 0.00 | - | 52 | 43 | 12.50% |
| NVDA241220P00118000 | 2024-10-14 3:45PM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3,296 | 7,794 | 6.25% |
| NVDA250117P00118000 | 2024-10-14 3:55PM EDT | 2025-01-17 | 5.02 | 0.00 | 0.00 | 0.00 | - | 687 | 13,307 | 6.25% |
| NVDA250221P00118000 | 2024-10-14 3:30PM EDT | 2025-02-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 130 | 2,207 | 6.25% |
| NVDA250321P00118000 | 2024-10-14 3:58PM EDT | 2025-03-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1,589 | 2,529 | 6.25% |
| NVDA250620P00118000 | 2024-10-14 3:59PM EDT | 2025-06-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 24 | 2,166 | 3.13% |
| NVDA250919P00118000 | 2024-10-14 3:07PM EDT | 2025-09-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5,534 | 3.13% |
| NVDA251219P00118000 | 2024-10-14 12:40PM EDT | 2025-12-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 655 | 3.13% |
| NVDA260116P00118000 | 2024-10-14 3:33PM EDT | 2026-01-16 | 16.84 | 0.00 | 0.00 | 0.00 | - | 10 | 1,213 | 3.13% |
| NVDA260618P00118000 | 2024-09-26 9:38AM EDT | 2026-06-18 | 24.01 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 3.13% |
| NVDA261218P00118000 | 2024-10-14 1:50PM EDT | 2026-12-18 | 23.15 | 0.00 | 0.00 | 0.00 | - | 30 | 2,580 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.