Mercado abrirá em 8 h 36 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
70,81 +0,23 (+0,33%) OURO
2.683,80 +4,90 (+0,18%) Bitcoin USD
67.144,20 +1.553,28 (+2,37%)
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:121.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00121000 | 2024-10-15 3:52PM EDT | 2024-10-18 | 10.75 | 10.65 | 11.25 | -6.45 | -37.50% | 1,272 | 10,152 | 70.12% |
| NVDA241025C00121000 | 2024-10-15 3:57PM EDT | 2024-10-25 | 11.88 | 11.45 | 12.15 | -6.02 | -33.63% | 787 | 2,452 | 56.69% |
| NVDA241101C00121000 | 2024-10-15 3:35PM EDT | 2024-11-01 | 12.25 | 12.75 | 13.20 | -6.55 | -34.84% | 596 | 1,426 | 58.08% |
| NVDA241108C00121000 | 2024-10-15 3:57PM EDT | 2024-11-08 | 13.97 | 12.60 | 14.60 | -5.59 | -28.58% | 68 | 397 | 54.81% |
| NVDA241115C00121000 | 2024-10-15 3:45PM EDT | 2024-11-15 | 14.65 | 14.55 | 15.00 | -4.85 | -24.87% | 184 | 11,919 | 57.54% |
| NVDA241122C00121000 | 2024-10-15 3:37PM EDT | 2024-11-22 | 15.87 | 16.00 | 18.60 | -5.57 | -25.98% | 15 | 173 | 69.14% |
| NVDA241129C00121000 | 2024-10-15 3:50PM EDT | 2024-11-29 | 16.65 | 14.50 | 17.75 | -5.07 | -23.34% | 71 | 11 | 56.30% |
| NVDA241220C00121000 | 2024-10-15 3:04PM EDT | 2024-12-20 | 18.20 | 18.20 | 18.95 | -5.20 | -22.22% | 165 | 3,756 | 58.85% |
| NVDA250117C00121000 | 2024-10-15 3:43PM EDT | 2025-01-17 | 20.05 | 20.15 | 21.00 | -5.15 | -20.44% | 195 | 7,465 | 57.61% |
| NVDA250221C00121000 | 2024-10-15 2:28PM EDT | 2025-02-21 | 22.64 | 21.80 | 23.70 | -5.28 | -18.91% | 8 | 3,598 | 56.79% |
| NVDA250620C00121000 | 2024-10-15 3:18PM EDT | 2025-06-20 | 28.97 | 29.50 | 30.05 | -5.13 | -15.04% | 1,057 | 3,495 | 58.63% |
| NVDA251219C00121000 | 2024-10-14 1:11PM EDT | 2025-12-19 | 41.65 | 36.50 | 37.35 | 0.00 | - | 3 | 2,768 | 58.29% |
| NVDA260116C00121000 | 2024-10-15 11:52AM EDT | 2026-01-16 | 36.70 | 37.55 | 38.35 | -6.53 | -15.11% | 6 | 2,004 | 58.40% |
| NVDA260618C00121000 | 2024-10-14 10:08AM EDT | 2026-06-18 | 44.14 | 42.00 | 43.25 | -4.51 | -9.27% | 5 | 763 | 58.26% |
| NVDA261218C00121000 | 2024-10-15 11:46AM EDT | 2026-12-18 | 46.65 | 47.10 | 47.95 | -3.56 | -7.09% | 15 | 1,498 | 58.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00121000 | 2024-10-15 3:59PM EDT | 2024-10-18 | 0.26 | 0.21 | 0.26 | +0.18 | +225.00% | 8,126 | 8,240 | 63.57% |
| NVDA241025P00121000 | 2024-10-15 3:59PM EDT | 2024-10-25 | 0.89 | 0.95 | 0.97 | +0.57 | +178.12% | 2,549 | 1,680 | 52.25% |
| NVDA241101P00121000 | 2024-10-15 3:55PM EDT | 2024-11-01 | 1.83 | 1.73 | 1.97 | +1.13 | +161.43% | 1,211 | 789 | 51.86% |
| NVDA241108P00121000 | 2024-10-15 3:33PM EDT | 2024-11-08 | 3.03 | 2.67 | 3.05 | +1.71 | +129.55% | 272 | 455 | 53.52% |
| NVDA241115P00121000 | 2024-10-15 3:59PM EDT | 2024-11-15 | 3.35 | 3.25 | 3.50 | +1.60 | +91.43% | 4,183 | 4,358 | 51.27% |
| NVDA241122P00121000 | 2024-10-15 3:14PM EDT | 2024-11-22 | 5.20 | 3.00 | 5.65 | +2.19 | +72.76% | 225 | 882 | 53.04% |
| NVDA241129P00121000 | 2024-10-15 3:53PM EDT | 2024-11-29 | 5.39 | 3.20 | 5.90 | +2.14 | +65.85% | 82 | 72 | 50.17% |
| NVDA241220P00121000 | 2024-10-15 3:06PM EDT | 2024-12-20 | 6.97 | 6.65 | 6.90 | +2.47 | +54.89% | 210 | 6,869 | 52.85% |
| NVDA250117P00121000 | 2024-10-15 2:34PM EDT | 2025-01-17 | 7.95 | 7.95 | 8.25 | +2.17 | +37.54% | 416 | 5,757 | 50.47% |
| NVDA250221P00121000 | 2024-10-15 9:47AM EDT | 2025-02-21 | 9.97 | 9.95 | 10.50 | +2.17 | +27.82% | 45 | 963 | 50.06% |
| NVDA250620P00121000 | 2024-10-14 3:49PM EDT | 2025-06-20 | 12.65 | 14.80 | 15.15 | 0.00 | - | 26 | 2,052 | 48.52% |
| NVDA251219P00121000 | 2024-10-15 11:58AM EDT | 2025-12-19 | 20.05 | 19.50 | 20.25 | +2.35 | +13.28% | 1 | 598 | 46.60% |
| NVDA260116P00121000 | 2024-10-15 3:51PM EDT | 2026-01-16 | 20.35 | 20.10 | 20.55 | +2.02 | +11.02% | 11 | 2,187 | 45.72% |
| NVDA260618P00121000 | 2024-10-09 9:30AM EDT | 2026-06-18 | 22.30 | 22.95 | 23.85 | -0.50 | -2.19% | 1 | 111 | 44.91% |
| NVDA261218P00121000 | 2024-10-15 12:32PM EDT | 2026-12-18 | 26.51 | 26.00 | 26.60 | +1.81 | +7.33% | 2 | 357 | 43.32% |
© 2024 Yahoo. Todos os direitos reservados.