Mercado abrirá em 6 h 7 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
73,84 +0,27 (+0,37%) OURO
2.631,60 -3,80 (-0,14%) Bitcoin USD
62.391,83 -18,41 (-0,03%)
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:76.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00076000 | 2024-10-08 10:23AM EDT | 2024-10-18 | 55.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241025C00076000 | 2024-10-08 11:20AM EDT | 2024-10-25 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00076000 | 2024-10-08 10:56AM EDT | 2024-11-15 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00076000 | 2024-10-08 3:46PM EDT | 2024-12-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00076000 | 2024-10-08 11:05AM EDT | 2025-01-17 | 58.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221C00076000 | 2024-10-04 10:35AM EDT | 2025-02-21 | 49.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250321C00076000 | 2024-09-09 3:04PM EDT | 2025-03-21 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00076000 | 2024-10-07 1:27PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250919C00076000 | 2024-10-08 1:29PM EDT | 2025-09-19 | 63.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA251219C00076000 | 2024-10-07 12:41PM EDT | 2025-12-19 | 62.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00076000 | 2024-10-04 11:41AM EDT | 2026-01-16 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00076000 | 2024-10-01 10:55AM EDT | 2026-06-18 | 55.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA261218C00076000 | 2024-10-07 10:43AM EDT | 2026-12-18 | 67.10 | 0.00 | 0.00 | 0.00 | - | 39 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00076000 | 2024-10-08 3:50PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 50.00% |
| NVDA241025P00076000 | 2024-10-08 3:51PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,813 | 0 | 50.00% |
| NVDA241101P00076000 | 2024-10-08 3:26PM EDT | 2024-11-01 | 0.08 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| NVDA241108P00076000 | 2024-10-07 9:30AM EDT | 2024-11-08 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA241115P00076000 | 2024-10-08 1:41PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 25.00% |
| NVDA241122P00076000 | 2024-10-08 1:03PM EDT | 2024-11-22 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA241220P00076000 | 2024-10-08 3:41PM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA250117P00076000 | 2024-10-08 3:41PM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NVDA250221P00076000 | 2024-10-08 3:35PM EDT | 2025-02-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250321P00076000 | 2024-10-08 10:19AM EDT | 2025-03-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 12.50% |
| NVDA250620P00076000 | 2024-10-08 1:12PM EDT | 2025-06-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA250919P00076000 | 2024-10-07 3:03PM EDT | 2025-09-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NVDA251219P00076000 | 2024-10-07 12:49PM EDT | 2025-12-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA260116P00076000 | 2024-10-08 1:47PM EDT | 2026-01-16 | 4.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NVDA260618P00076000 | 2024-09-23 11:34AM EDT | 2026-06-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218P00076000 | 2024-10-07 11:18AM EDT | 2026-12-18 | 8.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.