Mercado abrirá em 9 h 23 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,75 +0,17 (+0,24%) OURO
2.682,20 +3,30 (+0,12%) Bitcoin USD
67.106,54 +1.597,10 (+2,44%)
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:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00041000 | 2024-10-09 12:10PM EDT | 2024-10-18 | 91.25 | 88.40 | 91.40 | 0.00 | - | 4 | 210 | 742.58% |
| NVDA241115C00041000 | 2024-10-15 1:02PM EDT | 2024-11-15 | 90.49 | 88.95 | 91.60 | +14.69 | +19.38% | 20 | 403 | 241.41% |
| NVDA241220C00041000 | 2024-10-09 12:01PM EDT | 2024-12-20 | 91.95 | 97.25 | 98.10 | 0.00 | - | 1 | 3,124 | 284.52% |
| NVDA250117C00041000 | 2024-09-27 3:41PM EDT | 2025-01-17 | 80.80 | 89.45 | 92.55 | 0.00 | - | 3 | 2,866 | 117.29% |
| NVDA250221C00041000 | 2024-09-04 9:41AM EDT | 2025-02-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | 10 | 181 | 0.00% |
| NVDA250321C00041000 | 2024-10-07 2:57PM EDT | 2025-03-21 | 88.88 | 89.20 | 93.55 | 0.00 | - | 10 | 56 | 101.95% |
| NVDA250620C00041000 | 2024-10-07 1:55PM EDT | 2025-06-20 | 91.60 | 90.10 | 94.20 | +0.15 | +0.16% | 5 | 1,870 | 93.80% |
| NVDA250919C00041000 | 2024-08-29 9:51AM EDT | 2025-09-19 | 85.00 | 80.70 | 83.55 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA251219C00041000 | 2024-10-15 3:45PM EDT | 2025-12-19 | 92.64 | 91.40 | 96.90 | -2.81 | -2.94% | 10 | 6,050 | 88.42% |
| NVDA260116C00041000 | 2024-10-15 11:21AM EDT | 2026-01-16 | 94.85 | 92.15 | 96.65 | -2.65 | -2.72% | 30 | 2,083 | 87.43% |
| NVDA260618C00041000 | 2024-09-24 1:50PM EDT | 2026-06-18 | 85.00 | 91.75 | 99.15 | 0.00 | - | 1 | 150 | 81.76% |
| NVDA261218C00041000 | 2024-10-14 10:49AM EDT | 2026-12-18 | 104.26 | 91.20 | 99.80 | 0.00 | - | 5 | 1,055 | 71.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00041000 | 2024-10-04 2:29PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,926 | 400.00% |
| NVDA241115P00041000 | 2024-10-11 12:35PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.15 | 0.00 | - | 13 | 3,336 | 162.11% |
| NVDA241220P00041000 | 2024-10-15 10:00AM EDT | 2024-12-20 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 2,225 | 93.75% |
| NVDA250117P00041000 | 2024-10-14 2:39PM EDT | 2025-01-17 | 0.04 | 0.04 | 0.12 | 0.00 | - | 200 | 4,100 | 93.75% |
| NVDA250221P00041000 | 2024-10-15 12:45PM EDT | 2025-02-21 | 0.07 | 0.07 | 0.17 | -0.07 | -50.00% | 1 | 361 | 84.18% |
| NVDA250321P00041000 | 2024-10-03 11:33AM EDT | 2025-03-21 | 0.20 | 0.10 | 0.16 | 0.00 | - | 2 | 270 | 77.15% |
| NVDA250620P00041000 | 2024-10-09 11:25AM EDT | 2025-06-20 | 0.36 | 0.36 | 0.41 | 0.00 | - | 4 | 6,199 | 71.78% |
| NVDA250919P00041000 | 2024-10-04 11:28AM EDT | 2025-09-19 | 0.60 | 0.52 | 0.59 | 0.00 | - | 9 | 143 | 65.28% |
| NVDA251219P00041000 | 2024-09-05 11:24AM EDT | 2025-12-19 | 1.37 | 0.81 | 0.89 | 0.00 | - | 79 | 3,533 | 62.74% |
| NVDA260116P00041000 | 2024-10-09 12:18PM EDT | 2026-01-16 | 0.86 | 0.84 | 1.39 | 0.00 | - | 10 | 1,040 | 64.23% |
| NVDA260618P00041000 | 2024-09-16 10:46AM EDT | 2026-06-18 | 1.86 | 1.15 | 1.45 | 0.00 | - | 1 | 380 | 57.47% |
| NVDA261218P00041000 | 2024-10-01 1:38PM EDT | 2026-12-18 | 2.30 | 1.70 | 1.90 | 0.00 | - | 1 | 1,426 | 54.32% |
© 2024 Yahoo. Todos os direitos reservados.