Mercado abrirá em 5 h 56 min
BOVESPA
131.511,73 -506,11 (-0,38%) MERVAL
1.731.369,62 +16.776,00 (+0,98%) MXX
51.764,64 -275,23 (-0,53%) PETROLEO CRU
73,71 +0,14 (+0,19%) OURO
2.630,20 -5,20 (-0,20%) Bitcoin USD
62.368,91 -78,68 (-0,13%)
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:122.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00122000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4,004 | 0 | 0.00% |
| NVDA241018C00122000 | 2024-10-08 3:58PM EDT | 2024-10-18 | 11.87 | 0.00 | 0.00 | 0.00 | - | 3,598 | 0 | 0.00% |
| NVDA241025C00122000 | 2024-10-08 3:50PM EDT | 2024-10-25 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2,678 | 0 | 0.00% |
| NVDA241101C00122000 | 2024-10-08 3:54PM EDT | 2024-11-01 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 0.00% |
| NVDA241108C00122000 | 2024-10-08 3:55PM EDT | 2024-11-08 | 14.70 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| NVDA241115C00122000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 15.25 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| NVDA241122C00122000 | 2024-10-08 3:57PM EDT | 2024-11-22 | 17.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA241220C00122000 | 2024-10-08 3:53PM EDT | 2024-12-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 0.00% |
| NVDA250117C00122000 | 2024-10-08 3:59PM EDT | 2025-01-17 | 20.98 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| NVDA250221C00122000 | 2024-10-08 3:48PM EDT | 2025-02-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| NVDA250321C00122000 | 2024-10-08 3:59PM EDT | 2025-03-21 | 25.47 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| NVDA250620C00122000 | 2024-10-08 3:27PM EDT | 2025-06-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| NVDA250919C00122000 | 2024-10-08 2:48PM EDT | 2025-09-19 | 33.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA251219C00122000 | 2024-10-08 11:18AM EDT | 2025-12-19 | 36.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00122000 | 2024-10-08 12:51PM EDT | 2026-01-16 | 37.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00122000 | 2024-10-08 3:32PM EDT | 2026-06-18 | 43.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00122000 | 2024-10-08 11:21AM EDT | 2026-12-18 | 47.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00122000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23,094 | 0 | 25.00% |
| NVDA241018P00122000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3,525 | 0 | 12.50% |
| NVDA241025P00122000 | 2024-10-08 3:51PM EDT | 2024-10-25 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 12.50% |
| NVDA241101P00122000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 2.30 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 6.25% |
| NVDA241108P00122000 | 2024-10-08 3:39PM EDT | 2024-11-08 | 3.14 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| NVDA241115P00122000 | 2024-10-08 3:54PM EDT | 2024-11-15 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 6.25% |
| NVDA241122P00122000 | 2024-10-08 3:57PM EDT | 2024-11-22 | 5.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| NVDA241220P00122000 | 2024-10-08 3:50PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| NVDA250117P00122000 | 2024-10-08 3:52PM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| NVDA250221P00122000 | 2024-10-08 3:35PM EDT | 2025-02-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| NVDA250321P00122000 | 2024-10-08 3:28PM EDT | 2025-03-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 3.13% |
| NVDA250620P00122000 | 2024-10-08 12:56PM EDT | 2025-06-20 | 15.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA250919P00122000 | 2024-10-08 3:44PM EDT | 2025-09-19 | 17.62 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 1.56% |
| NVDA251219P00122000 | 2024-10-08 10:49AM EDT | 2025-12-19 | 20.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260116P00122000 | 2024-10-08 2:41PM EDT | 2026-01-16 | 20.75 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 1.56% |
| NVDA260618P00122000 | 2024-10-03 10:02AM EDT | 2026-06-18 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218P00122000 | 2024-10-08 11:01AM EDT | 2026-12-18 | 26.81 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.