Mercado abrirá em 8 h 38 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
70,82 +0,24 (+0,34%) OURO
2.683,50 +4,60 (+0,17%) Bitcoin USD
67.164,29 +1.651,43 (+2,52%)
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:56.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00056000 | 2024-10-14 1:27PM EDT | 2024-10-18 | 82.70 | 74.60 | 76.40 | 0.00 | - | 40 | 548 | 558.59% |
| NVDA241115C00056000 | 2024-10-10 3:53PM EDT | 2024-11-15 | 79.05 | 74.00 | 77.00 | 0.00 | - | 1 | 554 | 195.70% |
| NVDA241220C00056000 | 2024-10-10 11:24AM EDT | 2024-12-20 | 78.50 | 74.40 | 77.70 | 0.00 | - | 1 | 2,097 | 107.03% |
| NVDA250117C00056000 | 2024-10-14 2:02PM EDT | 2025-01-17 | 83.67 | 74.75 | 77.85 | 0.00 | - | 100 | 7,276 | 97.17% |
| NVDA250221C00056000 | 2024-08-30 11:23AM EDT | 2025-02-21 | 64.05 | 66.45 | 67.60 | 0.00 | - | 1 | 324 | 0.00% |
| NVDA250321C00056000 | 2024-09-16 12:20PM EDT | 2025-03-21 | 62.29 | 77.50 | 78.20 | 0.00 | - | 6 | 166 | 97.68% |
| NVDA250620C00056000 | 2024-10-15 12:06PM EDT | 2025-06-20 | 77.32 | 77.40 | 80.20 | -3.66 | -4.52% | 20 | 5,045 | 85.68% |
| NVDA250919C00056000 | 2024-08-22 2:16PM EDT | 2025-09-19 | 74.00 | 62.65 | 66.05 | 0.00 | - | 6 | 15 | 0.00% |
| NVDA251219C00056000 | 2024-10-07 9:53AM EDT | 2025-12-19 | 75.66 | 78.15 | 83.70 | 0.00 | - | 4 | 816 | 76.51% |
| NVDA260116C00056000 | 2024-09-30 3:45PM EDT | 2026-01-16 | 70.10 | 76.50 | 83.50 | 0.00 | - | 1 | 3,350 | 69.54% |
| NVDA260618C00056000 | 2024-10-10 1:42PM EDT | 2026-06-18 | 86.07 | 80.05 | 86.00 | 0.00 | - | 40 | 415 | 72.53% |
| NVDA261218C00056000 | 2024-10-08 3:57PM EDT | 2026-12-18 | 86.32 | 80.00 | 88.10 | 0.00 | - | 1 | 940 | 67.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00056000 | 2024-10-11 2:56PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,184 | 4,309 | 300.00% |
| NVDA241115P00056000 | 2024-10-15 1:58PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 415 | 1,537 | 101.56% |
| NVDA241220P00056000 | 2024-10-15 3:15PM EDT | 2024-12-20 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 240 | 3,239 | 84.77% |
| NVDA250117P00056000 | 2024-10-15 12:05PM EDT | 2025-01-17 | 0.18 | 0.16 | 0.21 | +0.01 | +5.88% | 101 | 4,078 | 78.13% |
| NVDA250221P00056000 | 2024-10-07 1:52PM EDT | 2025-02-21 | 0.33 | 0.22 | 0.35 | 0.00 | - | 1 | 661 | 71.09% |
| NVDA250321P00056000 | 2024-10-15 12:48PM EDT | 2025-03-21 | 0.44 | 0.41 | 1.09 | +0.05 | +12.82% | 12 | 3,322 | 76.22% |
| NVDA250620P00056000 | 2024-10-07 12:03PM EDT | 2025-06-20 | 0.95 | 0.88 | 0.94 | 0.00 | - | 4 | 6,138 | 63.04% |
| NVDA250919P00056000 | 2024-10-14 12:13PM EDT | 2025-09-19 | 1.18 | 1.23 | 1.39 | 0.00 | - | 50 | 1,838 | 58.30% |
| NVDA251219P00056000 | 2024-09-19 10:58AM EDT | 2025-12-19 | 2.41 | 1.65 | 2.56 | 0.00 | - | 1 | 10,765 | 58.03% |
| NVDA260116P00056000 | 2024-10-10 10:20AM EDT | 2026-01-16 | 1.91 | 1.83 | 1.96 | 0.00 | - | 8 | 1,197 | 54.75% |
| NVDA260618P00056000 | 2024-10-14 12:08PM EDT | 2026-06-18 | 2.67 | 2.57 | 5.05 | 0.00 | - | 5 | 250 | 57.56% |
| NVDA261218P00056000 | 2024-10-14 3:04PM EDT | 2026-12-18 | 3.50 | 3.60 | 3.90 | 0.00 | - | 2 | 1,929 | 50.24% |
© 2024 Yahoo. Todos os direitos reservados.