Mercado abrirá em 5 h 54 min
BOVESPA
131.511,73 -506,11 (-0,38%) MERVAL
1.731.369,62 +16.776,00 (+0,98%) MXX
51.764,64 -275,23 (-0,53%) PETROLEO CRU
73,72 +0,15 (+0,20%) OURO
2.630,00 -5,40 (-0,20%) Bitcoin USD
62.352,46 -93,93 (-0,15%)
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:71.00
Opções de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00071000 | 2024-10-04 11:01AM EDT | 2024-10-18 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241025C00071000 | 2024-09-23 9:40AM EDT | 2024-10-25 | 45.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241101C00071000 | 2024-09-18 2:15PM EDT | 2024-11-01 | 45.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00071000 | 2024-10-08 10:50AM EDT | 2024-11-15 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00071000 | 2024-10-08 2:55PM EDT | 2024-12-20 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00071000 | 2024-10-08 1:29PM EDT | 2025-01-17 | 62.75 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| NVDA250221C00071000 | 2024-09-12 9:44AM EDT | 2025-02-21 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00071000 | 2024-10-07 9:44AM EDT | 2025-03-21 | 58.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00071000 | 2024-09-16 10:49AM EDT | 2025-06-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219C00071000 | 2024-09-06 12:10PM EDT | 2025-12-19 | 42.91 | 61.30 | 62.90 | 0.00 | - | 10 | 1,356 | 36.89% |
| NVDA260116C00071000 | 2024-10-08 9:37AM EDT | 2026-01-16 | 68.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00071000 | 2024-09-27 12:27PM EDT | 2026-06-18 | 61.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA261218C00071000 | 2024-10-08 3:02PM EDT | 2026-12-18 | 75.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00071000 | 2024-10-08 3:53PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| NVDA241025P00071000 | 2024-10-08 1:35PM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 50.00% |
| NVDA241101P00071000 | 2024-10-08 9:41AM EDT | 2024-11-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00071000 | 2024-10-08 12:14PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA241220P00071000 | 2024-10-08 3:22PM EDT | 2024-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250117P00071000 | 2024-10-08 3:49PM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA250221P00071000 | 2024-09-26 11:37AM EDT | 2025-02-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00071000 | 2024-10-08 11:05AM EDT | 2025-03-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250620P00071000 | 2024-10-01 3:43PM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00071000 | 2024-10-08 10:20AM EDT | 2025-12-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA260116P00071000 | 2024-10-04 11:37AM EDT | 2026-01-16 | 4.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA260618P00071000 | 2024-10-03 1:15PM EDT | 2026-06-18 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA261218P00071000 | 2024-10-02 3:11PM EDT | 2026-12-18 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.