Mercado abrirá em 8 h 2 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
70,89 +0,31 (+0,44%) OURO
2.683,30 +4,40 (+0,16%) Bitcoin USD
66.989,05 +1.378,16 (+2,10%)
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:123.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00123000 | 2024-10-15 3:43PM EDT | 2024-10-18 | 8.53 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 0.00% |
| NVDA241025C00123000 | 2024-10-15 3:59PM EDT | 2024-10-25 | 9.90 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 0.00% |
| NVDA241101C00123000 | 2024-10-15 3:44PM EDT | 2024-11-01 | 10.80 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| NVDA241108C00123000 | 2024-10-15 3:08PM EDT | 2024-11-08 | 11.95 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| NVDA241115C00123000 | 2024-10-15 3:58PM EDT | 2024-11-15 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 0.00% |
| NVDA241122C00123000 | 2024-10-15 1:14PM EDT | 2024-11-22 | 14.86 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA241129C00123000 | 2024-10-15 2:06PM EDT | 2024-11-29 | 15.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA241220C00123000 | 2024-10-15 3:49PM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| NVDA250117C00123000 | 2024-10-15 3:57PM EDT | 2025-01-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NVDA250221C00123000 | 2024-10-15 3:43PM EDT | 2025-02-21 | 21.48 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA250620C00123000 | 2024-10-15 3:07PM EDT | 2025-06-20 | 28.02 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 0.00% |
| NVDA251219C00123000 | 2024-10-15 2:09PM EDT | 2025-12-19 | 35.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260116C00123000 | 2024-10-15 3:50PM EDT | 2026-01-16 | 36.51 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA260618C00123000 | 2024-10-14 12:11PM EDT | 2026-06-18 | 46.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA261218C00123000 | 2024-10-15 3:08PM EDT | 2026-12-18 | 45.85 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00123000 | 2024-10-15 3:59PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9,810 | 0 | 12.50% |
| NVDA241025P00123000 | 2024-10-15 3:59PM EDT | 2024-10-25 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6,937 | 0 | 12.50% |
| NVDA241101P00123000 | 2024-10-15 3:59PM EDT | 2024-11-01 | 2.35 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 6.25% |
| NVDA241108P00123000 | 2024-10-15 3:59PM EDT | 2024-11-08 | 3.33 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 6.25% |
| NVDA241115P00123000 | 2024-10-15 3:59PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7,024 | 0 | 6.25% |
| NVDA241122P00123000 | 2024-10-15 3:55PM EDT | 2024-11-22 | 5.81 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| NVDA241129P00123000 | 2024-10-15 3:38PM EDT | 2024-11-29 | 6.41 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| NVDA241220P00123000 | 2024-10-15 3:56PM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| NVDA250117P00123000 | 2024-10-15 3:35PM EDT | 2025-01-17 | 9.21 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| NVDA250221P00123000 | 2024-10-15 2:11PM EDT | 2025-02-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250620P00123000 | 2024-10-15 1:22PM EDT | 2025-06-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| NVDA251219P00123000 | 2024-10-14 1:05PM EDT | 2025-12-19 | 18.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA260116P00123000 | 2024-10-15 3:35PM EDT | 2026-01-16 | 21.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NVDA260618P00123000 | 2024-10-14 12:05PM EDT | 2026-06-18 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218P00123000 | 2024-10-15 1:35PM EDT | 2026-12-18 | 27.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.