Mercado fechará em 6 h 22 min
BOVESPA
131.035,17 +29,92 (+0,02%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 0,00 (0,00%) PETROLEO CRU
70,40 -3,43 (-4,65%) OURO
2.667,60 +2,00 (+0,08%) Bitcoin USD
66.006,22 +1.343,05 (+2,08%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:38AM EDT. Mercado aberto.
Preço de exercício:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00190000 | 2024-10-14 2:20PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 5,222 | 50.00% |
| NVDA241025C00190000 | 2024-10-14 3:53PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 647 | 987 | 50.00% |
| NVDA241101C00190000 | 2024-10-14 3:55PM EDT | 2024-11-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,027 | 565 | 25.00% |
| NVDA241108C00190000 | 2024-10-14 3:39PM EDT | 2024-11-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 145 | 25.00% |
| NVDA241115C00190000 | 2024-10-14 3:39PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 150 | 6,693 | 25.00% |
| NVDA241122C00190000 | 2024-10-14 3:34PM EDT | 2024-11-22 | 0.45 | 0.00 | 0.00 | 0.00 | - | 67 | 145 | 25.00% |
| NVDA241129C00190000 | 2024-10-14 3:35PM EDT | 2024-11-29 | 0.57 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 25.00% |
| NVDA241220C00190000 | 2024-10-14 3:59PM EDT | 2024-12-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 228 | 5,304 | 12.50% |
| NVDA250117C00190000 | 2024-10-14 2:54PM EDT | 2025-01-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 293 | 10,992 | 12.50% |
| NVDA250221C00190000 | 2024-10-14 3:59PM EDT | 2025-02-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 161 | 11,312 | 12.50% |
| NVDA250321C00190000 | 2024-10-14 3:12PM EDT | 2025-03-21 | 5.63 | 0.00 | 0.00 | 0.00 | - | 232 | 7,615 | 12.50% |
| NVDA250417C00190000 | 2024-10-14 3:54PM EDT | 2025-04-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 42 | 4,209 | 12.50% |
| NVDA250516C00190000 | 2024-10-14 1:09PM EDT | 2025-05-16 | 8.03 | 0.00 | 0.00 | 0.00 | - | 58 | 340 | 6.25% |
| NVDA250620C00190000 | 2024-10-14 3:13PM EDT | 2025-06-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 104 | 5,523 | 6.25% |
| NVDA250815C00190000 | 2024-10-14 2:40PM EDT | 2025-08-15 | 12.17 | 0.00 | 0.00 | 0.00 | - | 13 | 285 | 6.25% |
| NVDA250919C00190000 | 2024-10-14 3:15PM EDT | 2025-09-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 48 | 1,212 | 6.25% |
| NVDA251219C00190000 | 2024-10-14 3:58PM EDT | 2025-12-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 34 | 814 | 6.25% |
| NVDA260116C00190000 | 2024-10-14 3:38PM EDT | 2026-01-16 | 18.59 | 0.00 | 0.00 | 0.00 | - | 233 | 2,914 | 6.25% |
| NVDA260618C00190000 | 2024-10-14 1:32PM EDT | 2026-06-18 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,416 | 6.25% |
| NVDA260918C00190000 | 2024-10-09 11:44AM EDT | 2026-09-18 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NVDA261218C00190000 | 2024-10-14 1:43PM EDT | 2026-12-18 | 30.10 | 0.00 | 0.00 | 0.00 | - | 54 | 3,150 | 3.13% |
| NVDA270115C00190000 | 2024-10-14 3:22PM EDT | 2027-01-15 | 30.70 | 0.00 | 0.00 | 0.00 | - | 42 | 308 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00190000 | 2024-10-02 11:31AM EDT | 2024-10-18 | 71.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241025P00190000 | 2024-10-11 2:09PM EDT | 2024-10-25 | 55.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241101P00190000 | 2024-09-27 12:39PM EDT | 2024-11-01 | 69.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P00190000 | 2024-08-22 11:56AM EDT | 2024-11-15 | 65.65 | 72.40 | 76.10 | 0.00 | - | 3 | 0 | 230.43% |
| NVDA241220P00190000 | 2024-08-29 11:06AM EDT | 2024-12-20 | 68.00 | 67.95 | 69.40 | 0.00 | - | 2 | 0 | 135.17% |
| NVDA250117P00190000 | 2024-10-14 12:17PM EDT | 2025-01-17 | 52.30 | 0.00 | 0.00 | 0.00 | - | 7 | 275 | 0.00% |
| NVDA250221P00190000 | 2024-10-14 10:53AM EDT | 2025-02-21 | 52.95 | 0.00 | 0.00 | 0.00 | - | 5 | 247 | 0.00% |
| NVDA250321P00190000 | 2024-10-11 3:11PM EDT | 2025-03-21 | 57.30 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.00% |
| NVDA250417P00190000 | 2024-10-14 10:32AM EDT | 2025-04-17 | 54.45 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| NVDA250516P00190000 | 2024-10-14 9:59AM EDT | 2025-05-16 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA250620P00190000 | 2024-07-29 10:18AM EDT | 2025-06-20 | 76.72 | 66.00 | 70.20 | 0.00 | - | 1 | 60 | 68.82% |
| NVDA250815P00190000 | 2024-10-14 2:35PM EDT | 2025-08-15 | 57.92 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA250919P00190000 | 2024-10-14 10:46AM EDT | 2025-09-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| NVDA251219P00190000 | 2024-10-08 3:08PM EDT | 2025-12-19 | 65.09 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| NVDA260116P00190000 | 2024-10-04 12:21PM EDT | 2026-01-16 | 71.33 | 0.00 | 0.00 | 0.00 | - | 174 | 108 | 0.00% |
| NVDA260618P00190000 | 2024-09-23 11:37AM EDT | 2026-06-18 | 79.63 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| NVDA261218P00190000 | 2024-10-14 2:45PM EDT | 2026-12-18 | 67.65 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA270115P00190000 | 2024-10-14 9:56AM EDT | 2027-01-15 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.