Mercado abrirá em 7 h 46 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
70,88 +0,30 (+0,43%) OURO
2.683,70 +4,80 (+0,18%) Bitcoin USD
66.956,64 +1.507,96 (+2,30%)
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:79.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00079000 | 2024-10-14 3:54PM EDT | 2024-10-18 | 59.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241025C00079000 | 2024-10-11 3:37PM EDT | 2024-10-25 | 56.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA241101C00079000 | 2024-10-07 10:08AM EDT | 2024-11-01 | 47.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241108C00079000 | 2024-10-07 3:57PM EDT | 2024-11-08 | 49.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00079000 | 2024-10-15 1:30PM EDT | 2024-11-15 | 52.52 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA241220C00079000 | 2024-10-14 3:34PM EDT | 2024-12-20 | 60.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA250117C00079000 | 2024-10-15 2:52PM EDT | 2025-01-17 | 54.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA250221C00079000 | 2024-10-11 11:00AM EDT | 2025-02-21 | 58.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00079000 | 2024-10-14 12:27PM EDT | 2025-03-21 | 63.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA250620C00079000 | 2024-10-15 10:49AM EDT | 2025-06-20 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00079000 | 2024-10-07 11:31AM EDT | 2025-12-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA260116C00079000 | 2024-10-10 10:39AM EDT | 2026-01-16 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618C00079000 | 2024-10-09 1:39PM EDT | 2026-06-18 | 66.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00079000 | 2024-10-14 9:31AM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00079000 | 2024-10-15 10:42AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| NVDA241025P00079000 | 2024-10-15 1:37PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 50.00% |
| NVDA241101P00079000 | 2024-10-15 1:47PM EDT | 2024-11-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA241108P00079000 | 2024-10-15 11:40AM EDT | 2024-11-08 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA241115P00079000 | 2024-10-15 10:49AM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| NVDA241122P00079000 | 2024-10-15 10:38AM EDT | 2024-11-22 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA241220P00079000 | 2024-10-15 10:40AM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA250117P00079000 | 2024-10-15 3:29PM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| NVDA250221P00079000 | 2024-10-15 10:32AM EDT | 2025-02-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250321P00079000 | 2024-10-15 3:57PM EDT | 2025-03-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NVDA250620P00079000 | 2024-10-15 12:03PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA251219P00079000 | 2024-10-14 2:36PM EDT | 2025-12-19 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA260116P00079000 | 2024-10-15 11:27AM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA260618P00079000 | 2024-10-14 3:47PM EDT | 2026-06-18 | 6.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA261218P00079000 | 2024-10-14 2:46PM EDT | 2026-12-18 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.