Mercado abrirá em 8 h 43 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
70,84 +0,26 (+0,37%) OURO
2.684,00 +5,10 (+0,19%) Bitcoin USD
67.179,67 +1.716,23 (+2,62%)
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:64.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00064000 | 2024-10-15 3:48PM EDT | 2024-10-18 | 67.23 | 65.40 | 68.40 | -7.52 | -10.06% | 6 | 245 | 480.27% |
| NVDA241025C00064000 | 2024-10-11 12:37PM EDT | 2024-10-25 | 71.15 | 65.30 | 68.65 | 0.00 | - | - | 1 | 278.52% |
| NVDA241115C00064000 | 2024-10-07 12:17PM EDT | 2024-11-15 | 66.90 | 66.10 | 68.75 | +1.10 | +1.67% | 11 | 760 | 161.38% |
| NVDA241220C00064000 | 2024-10-10 3:09PM EDT | 2024-12-20 | 70.70 | 66.60 | 69.50 | 0.00 | - | 1 | 1,623 | 91.85% |
| NVDA250117C00064000 | 2024-10-15 12:18PM EDT | 2025-01-17 | 68.42 | 67.95 | 70.05 | -1.43 | -2.05% | 2 | 14,618 | 96.92% |
| NVDA250221C00064000 | 2024-09-24 9:30AM EDT | 2025-02-21 | 54.60 | 67.85 | 71.35 | 0.00 | - | 1 | 1,532 | 90.33% |
| NVDA250321C00064000 | 2024-10-11 1:44PM EDT | 2025-03-21 | 73.15 | 68.85 | 71.45 | 0.00 | - | 1 | 867 | 87.40% |
| NVDA250620C00064000 | 2024-10-15 1:45PM EDT | 2025-06-20 | 70.93 | 70.15 | 72.90 | +11.08 | +18.51% | 10 | 2,624 | 79.10% |
| NVDA250919C00064000 | 2024-10-09 1:16PM EDT | 2025-09-19 | 73.25 | 70.95 | 75.35 | 0.00 | - | 5 | 65 | 76.07% |
| NVDA251219C00064000 | 2024-09-11 2:07PM EDT | 2025-12-19 | 59.20 | 76.35 | 79.05 | 0.00 | - | 10 | 2,903 | 85.80% |
| NVDA260116C00064000 | 2024-10-04 2:59PM EDT | 2026-01-16 | 67.95 | 72.35 | 76.00 | 0.00 | - | 14 | 3,480 | 69.67% |
| NVDA260618C00064000 | 2024-08-23 10:06AM EDT | 2026-06-18 | 74.65 | 61.40 | 63.05 | 0.00 | - | 3 | 300 | 0.00% |
| NVDA261218C00064000 | 2024-10-11 11:36AM EDT | 2026-12-18 | 82.70 | 77.50 | 81.10 | 0.00 | - | 10 | 1,276 | 67.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00064000 | 2024-10-15 9:34AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,617 | 250.00% |
| NVDA241025P00064000 | 2024-10-15 10:44AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 959 | 137.50% |
| NVDA241115P00064000 | 2024-10-14 10:08AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.10 | 0.00 | - | 5 | 1,496 | 99.61% |
| NVDA241220P00064000 | 2024-10-15 3:54PM EDT | 2024-12-20 | 0.16 | 0.15 | 0.20 | +0.04 | +33.33% | 7 | 1,916 | 79.10% |
| NVDA250117P00064000 | 2024-10-15 3:54PM EDT | 2025-01-17 | 0.30 | 0.28 | 0.34 | +0.08 | +36.36% | 3 | 16,594 | 72.31% |
| NVDA250221P00064000 | 2024-10-15 2:56PM EDT | 2025-02-21 | 0.50 | 0.47 | 0.51 | +0.01 | +2.04% | 150 | 1,089 | 66.75% |
| NVDA250321P00064000 | 2024-10-15 10:10AM EDT | 2025-03-21 | 0.65 | 0.71 | 0.76 | +0.04 | +6.56% | 1 | 1,377 | 65.28% |
| NVDA250620P00064000 | 2024-10-10 10:10AM EDT | 2025-06-20 | 1.31 | 1.27 | 1.39 | 0.00 | - | 2 | 2,064 | 58.97% |
| NVDA250919P00064000 | 2024-10-14 3:40PM EDT | 2025-09-19 | 1.65 | 1.79 | 2.02 | 0.00 | - | 14 | 1,648 | 55.05% |
| NVDA251219P00064000 | 2024-10-11 11:20AM EDT | 2025-12-19 | 2.70 | 2.48 | 2.69 | 0.00 | - | 15 | 12,427 | 53.04% |
| NVDA260116P00064000 | 2024-10-14 12:52PM EDT | 2026-01-16 | 2.63 | 2.72 | 3.25 | 0.00 | - | 10 | 715 | 53.55% |
| NVDA260618P00064000 | 2024-10-01 10:27AM EDT | 2026-06-18 | 5.15 | 3.85 | 4.25 | 0.00 | - | 430 | 1,058 | 50.93% |
| NVDA261218P00064000 | 2024-10-14 10:20AM EDT | 2026-12-18 | 5.12 | 5.05 | 5.50 | 0.00 | - | 10 | 406 | 49.57% |
© 2024 Yahoo. Todos os direitos reservados.