Mercado abrirá em 7 h 9 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
2.641,40 +6,00 (+0,23%) Bitcoin USD
62.444,60 +18,39 (+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:86.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00086000 | 2024-10-08 2:37PM EDT | 2024-10-18 | 46.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA241025C00086000 | 2024-10-08 2:43PM EDT | 2024-10-25 | 47.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241101C00086000 | 2024-10-07 3:58PM EDT | 2024-11-01 | 42.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241115C00086000 | 2024-10-08 2:43PM EDT | 2024-11-15 | 47.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00086000 | 2024-10-08 3:25PM EDT | 2024-12-20 | 48.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117C00086000 | 2024-10-08 3:39PM EDT | 2025-01-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| NVDA250221C00086000 | 2024-10-08 11:00AM EDT | 2025-02-21 | 50.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00086000 | 2024-10-08 11:07AM EDT | 2025-03-21 | 51.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00086000 | 2024-10-07 2:27PM EDT | 2025-06-20 | 51.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250919C00086000 | 2024-10-01 12:33PM EDT | 2025-09-19 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00086000 | 2024-10-07 12:01PM EDT | 2025-12-19 | 55.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116C00086000 | 2024-10-04 11:40AM EDT | 2026-01-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA260618C00086000 | 2024-10-02 11:18AM EDT | 2026-06-18 | 50.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00086000 | 2024-10-08 10:10AM EDT | 2026-12-18 | 65.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00086000 | 2024-10-08 3:58PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| NVDA241025P00086000 | 2024-10-08 1:06PM EDT | 2024-10-25 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA241101P00086000 | 2024-10-08 3:11PM EDT | 2024-11-01 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA241108P00086000 | 2024-10-08 3:31PM EDT | 2024-11-08 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA241115P00086000 | 2024-10-08 2:48PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA241220P00086000 | 2024-10-08 1:13PM EDT | 2024-12-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA250117P00086000 | 2024-10-08 3:48PM EDT | 2025-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| NVDA250221P00086000 | 2024-10-08 3:48PM EDT | 2025-02-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA250321P00086000 | 2024-10-08 3:25PM EDT | 2025-03-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA250620P00086000 | 2024-10-07 3:12PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250919P00086000 | 2024-10-08 10:46AM EDT | 2025-09-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00086000 | 2024-10-08 10:09AM EDT | 2025-12-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA260116P00086000 | 2024-10-08 3:40PM EDT | 2026-01-16 | 7.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NVDA260618P00086000 | 2024-09-12 11:51AM EDT | 2026-06-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA261218P00086000 | 2024-10-08 3:13PM EDT | 2026-12-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.