Mercado fechará em 6 h 28 min
BOVESPA
131.052,05 +46,80 (+0,04%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 0,00 (0,00%) PETROLEO CRU
70,39 -3,44 (-4,66%) OURO
2.668,30 +2,70 (+0,10%) Bitcoin USD
65.860,98 +1.172,29 (+1,81%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:32AM EDT. Mercado aberto.
Preço de exercício:124.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00124000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 14.19 | 0.00 | 0.00 | 0.00 | - | 1,669 | 41,374 | 0.00% |
| NVDA241025C00124000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 14.81 | 0.00 | 0.00 | 0.00 | - | 266 | 3,669 | 0.00% |
| NVDA241101C00124000 | 2024-10-14 3:57PM EDT | 2024-11-01 | 15.62 | 0.00 | 0.00 | 0.00 | - | 579 | 3,955 | 0.00% |
| NVDA241108C00124000 | 2024-10-14 3:03PM EDT | 2024-11-08 | 16.90 | 0.00 | 0.00 | 0.00 | - | 75 | 1,186 | 0.00% |
| NVDA241115C00124000 | 2024-10-14 3:59PM EDT | 2024-11-15 | 16.99 | 0.00 | 0.00 | 0.00 | - | 490 | 12,033 | 0.00% |
| NVDA241122C00124000 | 2024-10-14 2:27PM EDT | 2024-11-22 | 19.07 | 0.00 | 0.00 | 0.00 | - | 64 | 915 | 0.00% |
| NVDA241129C00124000 | 2024-10-14 9:52AM EDT | 2024-11-29 | 19.45 | 0.00 | 0.00 | 0.00 | - | 28 | 13 | 0.00% |
| NVDA241220C00124000 | 2024-10-14 3:53PM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 159 | 7,915 | 0.00% |
| NVDA250117C00124000 | 2024-10-14 3:55PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 273 | 7,450 | 0.00% |
| NVDA250221C00124000 | 2024-10-14 3:58PM EDT | 2025-02-21 | 25.38 | 0.00 | 0.00 | 0.00 | - | 4,070 | 1,790 | 0.00% |
| NVDA250321C00124000 | 2024-10-14 3:56PM EDT | 2025-03-21 | 27.82 | 0.00 | 0.00 | 0.00 | - | 67 | 3,551 | 0.00% |
| NVDA250620C00124000 | 2024-10-14 3:57PM EDT | 2025-06-20 | 32.27 | 0.00 | 0.00 | 0.00 | - | 85 | 1,589 | 0.00% |
| NVDA250919C00124000 | 2024-10-14 3:33PM EDT | 2025-09-19 | 36.55 | 0.00 | 0.00 | 0.00 | - | 26 | 1,259 | 0.00% |
| NVDA251219C00124000 | 2024-10-14 3:49PM EDT | 2025-12-19 | 40.06 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 0.00% |
| NVDA260116C00124000 | 2024-10-14 3:35PM EDT | 2026-01-16 | 41.10 | 0.00 | 0.00 | 0.00 | - | 16 | 839 | 0.00% |
| NVDA260618C00124000 | 2024-10-14 1:01PM EDT | 2026-06-18 | 46.27 | 0.00 | 0.00 | 0.00 | - | 6 | 619 | 0.00% |
| NVDA261218C00124000 | 2024-10-14 3:20PM EDT | 2026-12-18 | 51.60 | 0.00 | 0.00 | 0.00 | - | 26 | 799 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00124000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,880 | 10,636 | 25.00% |
| NVDA241025P00124000 | 2024-10-14 3:58PM EDT | 2024-10-25 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,307 | 3,636 | 12.50% |
| NVDA241101P00124000 | 2024-10-14 3:58PM EDT | 2024-11-01 | 1.13 | 0.00 | 0.00 | 0.00 | - | 896 | 2,489 | 12.50% |
| NVDA241108P00124000 | 2024-10-14 3:55PM EDT | 2024-11-08 | 1.88 | 0.00 | 0.00 | 0.00 | - | 399 | 587 | 12.50% |
| NVDA241115P00124000 | 2024-10-14 3:58PM EDT | 2024-11-15 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,332 | 4,761 | 6.25% |
| NVDA241122P00124000 | 2024-10-14 3:36PM EDT | 2024-11-22 | 3.65 | 0.00 | 0.00 | 0.00 | - | 114 | 335 | 6.25% |
| NVDA241129P00124000 | 2024-10-14 3:57PM EDT | 2024-11-29 | 4.11 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 6.25% |
| NVDA241220P00124000 | 2024-10-14 3:44PM EDT | 2024-12-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 881 | 6,083 | 6.25% |
| NVDA250117P00124000 | 2024-10-14 3:43PM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 279 | 6,877 | 6.25% |
| NVDA250221P00124000 | 2024-10-14 3:15PM EDT | 2025-02-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 160 | 729 | 3.13% |
| NVDA250321P00124000 | 2024-10-14 3:55PM EDT | 2025-03-21 | 10.69 | 0.00 | 0.00 | 0.00 | - | 180 | 1,377 | 3.13% |
| NVDA250620P00124000 | 2024-10-14 3:13PM EDT | 2025-06-20 | 13.93 | 0.00 | 0.00 | 0.00 | - | 242 | 1,878 | 3.13% |
| NVDA250919P00124000 | 2024-10-10 2:15PM EDT | 2025-09-19 | 18.42 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 3.13% |
| NVDA251219P00124000 | 2024-10-11 9:30AM EDT | 2025-12-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,580 | 3.13% |
| NVDA260116P00124000 | 2024-10-14 1:55PM EDT | 2026-01-16 | 19.78 | 0.00 | 0.00 | 0.00 | - | 109 | 1,319 | 1.56% |
| NVDA260618P00124000 | 2024-10-09 10:47AM EDT | 2026-06-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 968 | 1.56% |
| NVDA261218P00124000 | 2024-10-10 1:07PM EDT | 2026-12-18 | 27.56 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.