Mercado abrirá em 1 h 25 min
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 -395,07 (-0,75%) PETROLEO CRU
70,59 -3,24 (-4,39%) OURO
2.669,00 +3,40 (+0,13%) Bitcoin USD
65.624,83 +564,97 (+0,87%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:138.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00138000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 2.69 | 0.00 | 0.00 | 0.00 | - | 113,560 | 116,098 | 0.00% |
| NVDA241025C00138000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 4.05 | 0.00 | 0.00 | 0.00 | - | 23,309 | 14,076 | 0.00% |
| NVDA241101C00138000 | 2024-10-14 3:59PM EDT | 2024-11-01 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2,640 | 2,021 | 0.00% |
| NVDA241108C00138000 | 2024-10-14 3:59PM EDT | 2024-11-08 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,378 | 1,366 | 0.00% |
| NVDA241115C00138000 | 2024-10-14 3:59PM EDT | 2024-11-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7,041 | 9,382 | 0.00% |
| NVDA241122C00138000 | 2024-10-14 3:58PM EDT | 2024-11-22 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,202 | 1,174 | 0.00% |
| NVDA241129C00138000 | 2024-10-14 3:46PM EDT | 2024-11-29 | 10.96 | 0.00 | 0.00 | 0.00 | - | 361 | 169 | 0.00% |
| NVDA241220C00138000 | 2024-10-14 3:59PM EDT | 2024-12-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2,492 | 13,145 | 0.00% |
| NVDA250117C00138000 | 2024-10-14 3:58PM EDT | 2025-01-17 | 14.73 | 0.00 | 0.00 | 0.00 | - | 2,206 | 40,675 | 0.00% |
| NVDA250221C00138000 | 2024-10-14 3:50PM EDT | 2025-02-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 755 | 2,573 | 0.00% |
| NVDA250321C00138000 | 2024-10-14 3:52PM EDT | 2025-03-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 407 | 1,426 | 0.00% |
| NVDA250620C00138000 | 2024-10-14 3:57PM EDT | 2025-06-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 246 | 1,966 | 0.00% |
| NVDA250919C00138000 | 2024-10-14 3:51PM EDT | 2025-09-19 | 29.55 | 0.00 | 0.00 | 0.00 | - | 59 | 3,247 | 0.00% |
| NVDA251219C00138000 | 2024-10-14 3:56PM EDT | 2025-12-19 | 33.42 | 0.00 | 0.00 | 0.00 | - | 77 | 829 | 0.00% |
| NVDA260116C00138000 | 2024-10-14 3:50PM EDT | 2026-01-16 | 34.85 | 0.00 | 0.00 | 0.00 | - | 108 | 2,012 | 0.00% |
| NVDA260618C00138000 | 2024-10-14 3:55PM EDT | 2026-06-18 | 39.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA261218C00138000 | 2024-10-14 3:42PM EDT | 2026-12-18 | 45.76 | 0.00 | 0.00 | 0.00 | - | 46 | 3,141 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00138000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 65,817 | 12,322 | 0.20% |
| NVDA241025P00138000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9,440 | 5,038 | 0.10% |
| NVDA241101P00138000 | 2024-10-14 3:58PM EDT | 2024-11-01 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4,578 | 4,313 | 0.10% |
| NVDA241108P00138000 | 2024-10-14 3:59PM EDT | 2024-11-08 | 6.45 | 0.00 | 0.00 | 0.00 | - | 651 | 544 | 0.10% |
| NVDA241115P00138000 | 2024-10-14 3:59PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3,377 | 4,869 | 0.10% |
| NVDA241122P00138000 | 2024-10-14 3:56PM EDT | 2024-11-22 | 9.10 | 0.00 | 0.00 | 0.00 | - | 414 | 307 | 0.05% |
| NVDA241129P00138000 | 2024-10-14 3:59PM EDT | 2024-11-29 | 9.70 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.05% |
| NVDA241220P00138000 | 2024-10-14 3:55PM EDT | 2024-12-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4,452 | 4,280 | 0.05% |
| NVDA250117P00138000 | 2024-10-14 3:59PM EDT | 2025-01-17 | 12.94 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 0.05% |
| NVDA250221P00138000 | 2024-10-14 3:56PM EDT | 2025-02-21 | 15.15 | 0.00 | 0.00 | 0.00 | - | 222 | 589 | 0.05% |
| NVDA250321P00138000 | 2024-10-14 3:32PM EDT | 2025-03-21 | 16.90 | 0.00 | 0.00 | 0.00 | - | 332 | 354 | 0.05% |
| NVDA250620P00138000 | 2024-10-14 3:13PM EDT | 2025-06-20 | 20.63 | 0.00 | 0.00 | 0.00 | - | 50 | 329 | 0.03% |
| NVDA250919P00138000 | 2024-10-14 3:26PM EDT | 2025-09-19 | 23.43 | 0.00 | 0.00 | 0.00 | - | 127 | 580 | 0.03% |
| NVDA251219P00138000 | 2024-10-14 3:48PM EDT | 2025-12-19 | 26.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.03% |
| NVDA260116P00138000 | 2024-10-14 3:53PM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 161 | 668 | 0.03% |
| NVDA260618P00138000 | 2024-10-14 3:35PM EDT | 2026-06-18 | 30.10 | 0.00 | 0.00 | 0.00 | - | 34 | 587 | 0.03% |
| NVDA261218P00138000 | 2024-10-14 2:29PM EDT | 2026-12-18 | 33.61 | 0.00 | 0.00 | 0.00 | - | 56 | 2,278 | 0.03% |
© 2024 Yahoo. Todos os direitos reservados.