Mercado abrirá em 6 h 40 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
73,97 +0,40 (+0,54%) OURO
2.635,50 +0,10 (+0,00%) Bitcoin USD
62.491,62 +172,52 (+0,28%)
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:142.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00142000 | 2024-10-08 3:59PM EDT | 2024-10-11 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16,619 | 0 | 12.50% |
| NVDA241018C00142000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11,770 | 0 | 12.50% |
| NVDA241101C00142000 | 2024-10-08 3:59PM EDT | 2024-11-01 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 6.25% |
| NVDA241108C00142000 | 2024-10-08 3:53PM EDT | 2024-11-08 | 4.10 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| NVDA241115C00142000 | 2024-10-08 3:57PM EDT | 2024-11-15 | 4.71 | 0.00 | 0.00 | 0.00 | - | 3,899 | 0 | 6.25% |
| NVDA241122C00142000 | 2024-10-08 3:59PM EDT | 2024-11-22 | 6.73 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| NVDA241220C00142000 | 2024-10-08 3:59PM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 3.13% |
| NVDA250117C00142000 | 2024-10-08 3:56PM EDT | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 3.13% |
| NVDA250221C00142000 | 2024-10-08 3:59PM EDT | 2025-02-21 | 13.85 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| NVDA250321C00142000 | 2024-10-08 3:40PM EDT | 2025-03-21 | 16.31 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| NVDA250620C00142000 | 2024-10-08 3:37PM EDT | 2025-06-20 | 21.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NVDA250919C00142000 | 2024-10-07 11:44AM EDT | 2025-09-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219C00142000 | 2024-10-08 3:58PM EDT | 2025-12-19 | 28.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA260116C00142000 | 2024-10-08 11:32AM EDT | 2026-01-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA260618C00142000 | 2024-10-08 2:37PM EDT | 2026-06-18 | 34.99 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| NVDA261218C00142000 | 2024-10-08 3:19PM EDT | 2026-12-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00142000 | 2024-10-08 3:55PM EDT | 2024-10-11 | 9.14 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| NVDA241018P00142000 | 2024-10-08 3:54PM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| NVDA241101P00142000 | 2024-10-08 3:52PM EDT | 2024-11-01 | 11.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA241108P00142000 | 2024-10-08 3:24PM EDT | 2024-11-08 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115P00142000 | 2024-10-08 2:15PM EDT | 2024-11-15 | 13.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA241220P00142000 | 2024-10-08 12:21PM EDT | 2024-12-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| NVDA250117P00142000 | 2024-10-08 3:57PM EDT | 2025-01-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| NVDA250221P00142000 | 2024-10-08 3:26PM EDT | 2025-02-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA250321P00142000 | 2024-10-08 2:57PM EDT | 2025-03-21 | 22.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250620P00142000 | 2024-10-08 1:41PM EDT | 2025-06-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250919P00142000 | 2024-10-08 11:13AM EDT | 2025-09-19 | 28.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219P00142000 | 2024-10-04 11:15AM EDT | 2025-12-19 | 34.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P00142000 | 2024-09-24 12:51PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618P00142000 | 2024-10-08 1:13PM EDT | 2026-06-18 | 35.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NVDA261218P00142000 | 2024-10-07 11:43AM EDT | 2026-12-18 | 39.55 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.