Mercado abrirá em 5 h 15 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
74,08 +0,51 (+0,69%) OURO
2.633,00 -2,40 (-0,09%) Bitcoin USD
62.258,86 -12,95 (-0,02%)
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:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00082000 | 2024-10-08 3:46PM EDT | 2024-10-18 | 51.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA241025C00082000 | 2024-10-07 3:50PM EDT | 2024-10-25 | 46.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA241101C00082000 | 2024-10-07 9:42AM EDT | 2024-11-01 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115C00082000 | 2024-10-08 3:57PM EDT | 2024-11-15 | 51.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA241220C00082000 | 2024-10-08 11:28AM EDT | 2024-12-20 | 51.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00082000 | 2024-10-08 11:08AM EDT | 2025-01-17 | 52.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA250221C00082000 | 2024-10-03 12:57PM EDT | 2025-02-21 | 44.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00082000 | 2024-10-07 3:02PM EDT | 2025-03-21 | 50.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00082000 | 2024-10-07 1:58PM EDT | 2025-06-20 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250919C00082000 | 2024-10-08 3:42PM EDT | 2025-09-19 | 59.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00082000 | 2024-10-07 11:35AM EDT | 2025-12-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116C00082000 | 2024-10-08 11:56AM EDT | 2026-01-16 | 61.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA260618C00082000 | 2024-10-08 12:45PM EDT | 2026-06-18 | 65.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00082000 | 2024-10-08 11:29AM EDT | 2026-12-18 | 68.09 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00082000 | 2024-10-08 3:20PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| NVDA241025P00082000 | 2024-10-08 3:43PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| NVDA241101P00082000 | 2024-10-08 1:23PM EDT | 2024-11-01 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA241108P00082000 | 2024-10-04 11:29AM EDT | 2024-11-08 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241115P00082000 | 2024-10-08 3:08PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA241122P00082000 | 2024-10-07 2:46PM EDT | 2024-11-22 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA241220P00082000 | 2024-10-08 3:39PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA250117P00082000 | 2024-10-08 1:35PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| NVDA250221P00082000 | 2024-10-08 3:50PM EDT | 2025-02-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250321P00082000 | 2024-10-08 3:25PM EDT | 2025-03-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1,946 | 0 | 12.50% |
| NVDA250620P00082000 | 2024-10-08 2:35PM EDT | 2025-06-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| NVDA250919P00082000 | 2024-10-08 3:28PM EDT | 2025-09-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| NVDA251219P00082000 | 2024-10-08 2:59PM EDT | 2025-12-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA260116P00082000 | 2024-10-08 12:36PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA260618P00082000 | 2024-09-27 10:14AM EDT | 2026-06-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00082000 | 2024-10-07 12:00PM EDT | 2026-12-18 | 10.59 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.