Mercado abrirá em 7 h 6 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
74,08 +0,51 (+0,69%) OURO
2.640,00 +4,60 (+0,17%) Bitcoin USD
62.469,16 +34,66 (+0,06%)
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:126.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00126000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5,155 | 0 | 0.00% |
| NVDA241018C00126000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3,176 | 0 | 0.00% |
| NVDA241025C00126000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 9.65 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 0.00% |
| NVDA241101C00126000 | 2024-10-08 3:53PM EDT | 2024-11-01 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1,856 | 0 | 0.00% |
| NVDA241108C00126000 | 2024-10-08 3:59PM EDT | 2024-11-08 | 11.80 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| NVDA241115C00126000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 12.60 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 0.00% |
| NVDA241122C00126000 | 2024-10-08 3:56PM EDT | 2024-11-22 | 14.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA241220C00126000 | 2024-10-08 3:58PM EDT | 2024-12-20 | 16.69 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| NVDA250117C00126000 | 2024-10-08 3:58PM EDT | 2025-01-17 | 18.61 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 0.00% |
| NVDA250221C00126000 | 2024-10-08 3:01PM EDT | 2025-02-21 | 21.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA250321C00126000 | 2024-10-08 3:20PM EDT | 2025-03-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA250620C00126000 | 2024-10-08 3:57PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA250919C00126000 | 2024-10-08 3:41PM EDT | 2025-09-19 | 32.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219C00126000 | 2024-10-08 12:42PM EDT | 2025-12-19 | 35.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00126000 | 2024-10-08 3:25PM EDT | 2026-01-16 | 36.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA260618C00126000 | 2024-10-08 3:22PM EDT | 2026-06-18 | 41.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA261218C00126000 | 2024-10-08 2:41PM EDT | 2026-12-18 | 46.38 | 0.00 | 0.00 | 0.00 | - | 351 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00126000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 0.46 | 0.00 | 0.00 | 0.00 | - | 27,712 | 0 | 12.50% |
| NVDA241018P00126000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10,304 | 0 | 6.25% |
| NVDA241025P00126000 | 2024-10-08 3:55PM EDT | 2024-10-25 | 2.43 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 6.25% |
| NVDA241101P00126000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 3.38 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| NVDA241108P00126000 | 2024-10-08 3:51PM EDT | 2024-11-08 | 4.40 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| NVDA241115P00126000 | 2024-10-08 3:57PM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 3.13% |
| NVDA241122P00126000 | 2024-10-08 3:50PM EDT | 2024-11-22 | 6.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| NVDA241220P00126000 | 2024-10-08 3:54PM EDT | 2024-12-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 3.13% |
| NVDA250117P00126000 | 2024-10-08 3:59PM EDT | 2025-01-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| NVDA250221P00126000 | 2024-10-08 3:33PM EDT | 2025-02-21 | 11.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NVDA250321P00126000 | 2024-10-08 3:36PM EDT | 2025-03-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| NVDA250620P00126000 | 2024-10-08 1:08PM EDT | 2025-06-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| NVDA250919P00126000 | 2024-10-08 1:39PM EDT | 2025-09-19 | 19.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NVDA251219P00126000 | 2024-10-08 11:10AM EDT | 2025-12-19 | 22.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NVDA260116P00126000 | 2024-10-08 11:09AM EDT | 2026-01-16 | 22.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA260618P00126000 | 2024-10-07 11:54AM EDT | 2026-06-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| NVDA261218P00126000 | 2024-10-08 12:30PM EDT | 2026-12-18 | 28.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.