Mercado abrirá em 6 h 21 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
73,75 +0,18 (+0,24%) OURO
2.634,10 -1,30 (-0,05%) Bitcoin USD
62.398,03 -2,05 (-0,00%)
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:72.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00072000 | 2024-10-02 9:54AM EDT | 2024-10-18 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00072000 | 2024-10-08 3:48PM EDT | 2024-11-15 | 61.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241220C00072000 | 2024-10-07 2:01PM EDT | 2024-12-20 | 59.71 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA250117C00072000 | 2024-10-08 3:59PM EDT | 2025-01-17 | 62.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA250221C00072000 | 2024-09-20 10:20AM EDT | 2025-02-21 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00072000 | 2024-10-01 1:37PM EDT | 2025-03-21 | 48.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00072000 | 2024-09-27 2:50PM EDT | 2025-06-20 | 53.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919C00072000 | 2024-09-27 10:37AM EDT | 2025-09-19 | 55.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00072000 | 2024-09-12 11:28AM EDT | 2025-12-19 | 57.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA260116C00072000 | 2024-10-08 3:36PM EDT | 2026-01-16 | 70.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA260618C00072000 | 2024-09-26 1:26PM EDT | 2026-06-18 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00072000 | 2024-10-08 2:22PM EDT | 2026-12-18 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00072000 | 2024-10-08 11:45AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,473 | 0 | 50.00% |
| NVDA241025P00072000 | 2024-10-07 11:56AM EDT | 2024-10-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241101P00072000 | 2024-10-02 11:41AM EDT | 2024-11-01 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00072000 | 2024-10-08 12:32PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA241220P00072000 | 2024-10-08 9:58AM EDT | 2024-12-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NVDA250117P00072000 | 2024-10-08 12:41PM EDT | 2025-01-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 25.00% |
| NVDA250221P00072000 | 2024-10-08 11:38AM EDT | 2025-02-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00072000 | 2024-10-08 9:47AM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250620P00072000 | 2024-10-08 11:40AM EDT | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA250919P00072000 | 2024-10-04 11:43AM EDT | 2025-09-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA251219P00072000 | 2024-10-08 12:52PM EDT | 2025-12-19 | 3.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA260116P00072000 | 2024-10-08 1:43PM EDT | 2026-01-16 | 4.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA260618P00072000 | 2024-09-20 12:11PM EDT | 2026-06-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| NVDA261218P00072000 | 2024-10-04 1:27PM EDT | 2026-12-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.