Mercado abrirá em 6 hs
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
73,74 +0,17 (+0,23%) OURO
2.630,50 -4,90 (-0,19%) Bitcoin USD
62.410,74 -49,30 (-0,08%)
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:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00088000 | 2024-10-08 3:02PM EDT | 2024-10-18 | 45.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241025C00088000 | 2024-10-08 2:04PM EDT | 2024-10-25 | 44.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241101C00088000 | 2024-10-01 11:47AM EDT | 2024-11-01 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241115C00088000 | 2024-10-08 3:40PM EDT | 2024-11-15 | 46.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241220C00088000 | 2024-10-08 2:55PM EDT | 2024-12-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250117C00088000 | 2024-10-08 3:57PM EDT | 2025-01-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1,906 | 0 | 0.00% |
| NVDA250221C00088000 | 2024-10-07 12:59PM EDT | 2025-02-21 | 45.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321C00088000 | 2024-10-08 1:54PM EDT | 2025-03-21 | 49.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250620C00088000 | 2024-10-08 3:41PM EDT | 2025-06-20 | 52.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA250919C00088000 | 2024-10-08 2:53PM EDT | 2025-09-19 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00088000 | 2024-10-04 2:25PM EDT | 2025-12-19 | 49.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00088000 | 2024-10-07 1:03PM EDT | 2026-01-16 | 54.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA260618C00088000 | 2024-09-25 3:41PM EDT | 2026-06-18 | 53.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00088000 | 2024-10-07 10:34AM EDT | 2026-12-18 | 60.27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00088000 | 2024-10-08 3:53PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,138 | 0 | 50.00% |
| NVDA241025P00088000 | 2024-10-08 3:35PM EDT | 2024-10-25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 50.00% |
| NVDA241101P00088000 | 2024-10-08 3:11PM EDT | 2024-11-01 | 0.12 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| NVDA241108P00088000 | 2024-10-07 10:21AM EDT | 2024-11-08 | 0.29 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NVDA241115P00088000 | 2024-10-08 2:55PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| NVDA241122P00088000 | 2024-10-08 3:35PM EDT | 2024-11-22 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA241220P00088000 | 2024-10-08 3:27PM EDT | 2024-12-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| NVDA250117P00088000 | 2024-10-08 3:43PM EDT | 2025-01-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| NVDA250221P00088000 | 2024-10-08 3:56PM EDT | 2025-02-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NVDA250321P00088000 | 2024-10-08 3:27PM EDT | 2025-03-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NVDA250620P00088000 | 2024-10-08 2:44PM EDT | 2025-06-20 | 4.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA250919P00088000 | 2024-10-08 3:55PM EDT | 2025-09-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| NVDA251219P00088000 | 2024-10-08 2:04PM EDT | 2025-12-19 | 7.44 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA260116P00088000 | 2024-10-08 3:24PM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NVDA260618P00088000 | 2024-10-08 2:44PM EDT | 2026-06-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA261218P00088000 | 2024-10-08 3:37PM EDT | 2026-12-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.