Mercado abrirá em 9 h 19 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
70,76 +0,18 (+0,26%) OURO
2.682,10 +3,20 (+0,12%) Bitcoin USD
67.109,38 +1.707,04 (+2,61%)
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:61.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00061000 | 2024-10-15 11:51AM EDT | 2024-10-18 | 70.29 | 68.40 | 71.30 | -7.51 | -9.65% | 45 | 280 | 495.31% |
| NVDA241025C00061000 | 2024-10-10 2:43PM EDT | 2024-10-25 | 72.88 | 68.40 | 71.65 | 0.00 | - | 1 | 28 | 294.63% |
| NVDA241115C00061000 | 2024-10-01 2:24PM EDT | 2024-11-15 | 57.32 | 69.00 | 72.00 | 0.00 | - | 1 | 673 | 178.47% |
| NVDA241220C00061000 | 2024-10-11 3:16PM EDT | 2024-12-20 | 74.64 | 69.50 | 72.40 | 0.00 | - | 20 | 1,811 | 93.26% |
| NVDA250117C00061000 | 2024-10-14 10:19AM EDT | 2025-01-17 | 78.90 | 69.90 | 73.00 | 0.00 | - | 70 | 4,423 | 91.92% |
| NVDA250221C00061000 | 2024-10-08 12:25PM EDT | 2025-02-21 | 73.10 | 70.80 | 74.20 | 0.00 | - | 1 | 509 | 94.19% |
| NVDA250620C00061000 | 2024-10-14 9:30AM EDT | 2025-06-20 | 78.95 | 72.25 | 76.25 | 0.00 | - | 10 | 4,383 | 81.54% |
| NVDA251219C00061000 | 2024-09-12 1:55PM EDT | 2025-12-19 | 67.00 | 78.75 | 81.05 | 0.00 | - | 30 | 2,387 | 87.04% |
| NVDA260116C00061000 | 2024-10-08 2:28PM EDT | 2026-01-16 | 78.25 | 74.80 | 79.30 | 0.00 | - | 2 | 1,132 | 72.83% |
| NVDA260618C00061000 | 2024-10-11 11:03AM EDT | 2026-06-18 | 82.00 | 77.85 | 80.40 | 0.00 | - | 1 | 277 | 70.38% |
| NVDA261218C00061000 | 2024-10-03 3:56PM EDT | 2026-12-18 | 72.70 | 80.15 | 82.70 | 0.00 | - | 1 | 668 | 68.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00061000 | 2024-10-10 3:32PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5,670 | 268.75% |
| NVDA241025P00061000 | 2024-10-11 11:52AM EDT | 2024-10-25 | 0.03 | 0.00 | 0.02 | 0.00 | - | 41 | 119 | 156.25% |
| NVDA241115P00061000 | 2024-10-14 10:03AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.15 | 0.00 | - | 1 | 1,572 | 111.33% |
| NVDA241220P00061000 | 2024-10-09 1:49PM EDT | 2024-12-20 | 0.14 | 0.09 | 0.17 | 0.00 | - | 5 | 5,642 | 80.47% |
| NVDA250117P00061000 | 2024-10-15 10:59AM EDT | 2025-01-17 | 0.25 | 0.23 | 0.28 | +0.05 | +25.00% | 2 | 7,007 | 74.32% |
| NVDA250221P00061000 | 2024-10-11 10:23AM EDT | 2025-02-21 | 0.40 | 0.34 | 0.51 | 0.00 | - | 3 | 1,314 | 68.95% |
| NVDA250620P00061000 | 2024-10-15 3:55PM EDT | 2025-06-20 | 1.15 | 1.13 | 1.20 | +0.11 | +10.58% | 25 | 2,563 | 60.52% |
| NVDA251219P00061000 | 2024-10-10 3:22PM EDT | 2025-12-19 | 2.26 | 2.19 | 2.79 | 0.00 | - | 1 | 1,475 | 55.42% |
| NVDA260116P00061000 | 2024-10-14 3:08PM EDT | 2026-01-16 | 2.18 | 2.35 | 2.98 | 0.00 | - | 1 | 1,005 | 54.72% |
| NVDA260618P00061000 | 2024-10-14 3:15PM EDT | 2026-06-18 | 3.20 | 3.35 | 3.65 | 0.00 | - | 46 | 621 | 51.31% |
| NVDA261218P00061000 | 2024-10-15 3:12PM EDT | 2026-12-18 | 4.75 | 4.50 | 4.80 | +0.27 | +6.03% | 2 | 2,605 | 49.82% |
© 2024 Yahoo. Todos os direitos reservados.