Mercado abrirá em 20 mins
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 0,00 (0,00%) PETROLEO CRU
70,87 -2,96 (-4,01%) OURO
2.672,80 +7,20 (+0,27%) Bitcoin USD
65.709,22 +779,29 (+1,20%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00145000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 73,485 | 139,773 | 12.50% |
| NVDA241025C00145000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 1.49 | 0.00 | 0.00 | 0.00 | - | 44,256 | 36,697 | 6.25% |
| NVDA241101C00145000 | 2024-10-14 3:59PM EDT | 2024-11-01 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9,919 | 6,953 | 6.25% |
| NVDA241108C00145000 | 2024-10-14 3:58PM EDT | 2024-11-08 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,787 | 5,704 | 6.25% |
| NVDA241115C00145000 | 2024-10-14 3:59PM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9,909 | 37,782 | 3.13% |
| NVDA241122C00145000 | 2024-10-14 3:57PM EDT | 2024-11-22 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,751 | 2,330 | 3.13% |
| NVDA241129C00145000 | 2024-10-14 3:58PM EDT | 2024-11-29 | 7.46 | 0.00 | 0.00 | 0.00 | - | 359 | 527 | 3.13% |
| NVDA241220C00145000 | 2024-10-14 3:59PM EDT | 2024-12-20 | 9.52 | 0.00 | 0.00 | 0.00 | - | 5,093 | 20,863 | 3.13% |
| NVDA250117C00145000 | 2024-10-14 3:59PM EDT | 2025-01-17 | 11.65 | 0.00 | 0.00 | 0.00 | - | 11,491 | 47,717 | 3.13% |
| NVDA250221C00145000 | 2024-10-14 3:58PM EDT | 2025-02-21 | 14.65 | 0.00 | 0.00 | 0.00 | - | 873 | 4,467 | 1.56% |
| NVDA250321C00145000 | 2024-10-14 3:59PM EDT | 2025-03-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 606 | 13,340 | 1.56% |
| NVDA250417C00145000 | 2024-10-14 3:58PM EDT | 2025-04-17 | 18.69 | 0.00 | 0.00 | 0.00 | - | 505 | 1,023 | 1.56% |
| NVDA250516C00145000 | 2024-10-14 3:45PM EDT | 2025-05-16 | 20.52 | 0.00 | 0.00 | 0.00 | - | 188 | 405 | 1.56% |
| NVDA250620C00145000 | 2024-10-14 3:28PM EDT | 2025-06-20 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1,700 | 6,107 | 1.56% |
| NVDA250815C00145000 | 2024-10-14 3:54PM EDT | 2025-08-15 | 24.90 | 0.00 | 0.00 | 0.00 | - | 112 | 2,092 | 1.56% |
| NVDA250919C00145000 | 2024-10-14 3:57PM EDT | 2025-09-19 | 26.60 | 0.00 | 0.00 | 0.00 | - | 146 | 1,400 | 1.56% |
| NVDA251219C00145000 | 2024-10-14 3:36PM EDT | 2025-12-19 | 30.88 | 0.00 | 0.00 | 0.00 | - | 172 | 2,239 | 0.78% |
| NVDA260116C00145000 | 2024-10-14 3:36PM EDT | 2026-01-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 301 | 854 | 0.78% |
| NVDA260618C00145000 | 2024-10-14 3:39PM EDT | 2026-06-18 | 37.49 | 0.00 | 0.00 | 0.00 | - | 45 | 245 | 0.78% |
| NVDA260918C00145000 | 2024-10-14 11:15AM EDT | 2026-09-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 0.78% |
| NVDA261218C00145000 | 2024-10-14 3:19PM EDT | 2026-12-18 | 43.10 | 0.00 | 0.00 | 0.00 | - | 428 | 716 | 0.78% |
| NVDA270115C00145000 | 2024-10-14 3:45PM EDT | 2027-01-15 | 43.84 | 0.00 | 0.00 | 0.00 | - | 24 | 490 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00145000 | 2024-10-14 3:57PM EDT | 2024-10-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,770 | 1,777 | 0.00% |
| NVDA241025P00145000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 8.25 | 0.00 | 0.00 | 0.00 | - | 953 | 932 | 0.00% |
| NVDA241101P00145000 | 2024-10-14 3:50PM EDT | 2024-11-01 | 9.04 | 0.00 | 0.00 | 0.00 | - | 166 | 158 | 0.00% |
| NVDA241108P00145000 | 2024-10-14 3:57PM EDT | 2024-11-08 | 10.35 | 0.00 | 0.00 | 0.00 | - | 294 | 386 | 0.00% |
| NVDA241115P00145000 | 2024-10-14 3:57PM EDT | 2024-11-15 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1,004 | 2,356 | 0.00% |
| NVDA241122P00145000 | 2024-10-14 3:57PM EDT | 2024-11-22 | 13.05 | 0.00 | 0.00 | 0.00 | - | 101 | 497 | 0.00% |
| NVDA241220P00145000 | 2024-10-14 3:50PM EDT | 2024-12-20 | 14.97 | 0.00 | 0.00 | 0.00 | - | 918 | 1,970 | 0.00% |
| NVDA250117P00145000 | 2024-10-14 2:46PM EDT | 2025-01-17 | 16.22 | 0.00 | 0.00 | 0.00 | - | 278 | 962 | 0.00% |
| NVDA250221P00145000 | 2024-10-14 3:52PM EDT | 2025-02-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 42 | 509 | 0.00% |
| NVDA250321P00145000 | 2024-10-14 2:47PM EDT | 2025-03-21 | 20.65 | 0.00 | 0.00 | 0.00 | - | 129 | 359 | 0.00% |
| NVDA250417P00145000 | 2024-10-14 3:27PM EDT | 2025-04-17 | 21.75 | 0.00 | 0.00 | 0.00 | - | 108 | 180 | 0.00% |
| NVDA250516P00145000 | 2024-10-14 10:13AM EDT | 2025-05-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 34 | 125 | 0.00% |
| NVDA250620P00145000 | 2024-10-14 3:17PM EDT | 2025-06-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 76 | 1,061 | 0.00% |
| NVDA250815P00145000 | 2024-10-14 2:44PM EDT | 2025-08-15 | 26.05 | 0.00 | 0.00 | 0.00 | - | 42 | 96 | 0.00% |
| NVDA250919P00145000 | 2024-10-14 2:43PM EDT | 2025-09-19 | 27.45 | 0.00 | 0.00 | 0.00 | - | 342 | 715 | 0.00% |
| NVDA251219P00145000 | 2024-10-14 10:16AM EDT | 2025-12-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,936 | 0.00% |
| NVDA260116P00145000 | 2024-10-14 12:32PM EDT | 2026-01-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 14 | 296 | 0.00% |
| NVDA260618P00145000 | 2024-10-14 10:41AM EDT | 2026-06-18 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| NVDA260918P00145000 | 2024-10-09 11:02AM EDT | 2026-09-18 | 37.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA261218P00145000 | 2024-10-14 1:43PM EDT | 2026-12-18 | 37.65 | 0.00 | 0.00 | 0.00 | - | 21 | 318 | 0.00% |
| NVDA270115P00145000 | 2024-10-14 3:10PM EDT | 2027-01-15 | 37.85 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.