Mercado abrirá em 6 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
73,78 +0,21 (+0,29%) OURO
2.635,20 -0,20 (-0,01%) Bitcoin USD
62.397,01 -31,91 (-0,05%)
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:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00092000 | 2024-10-08 10:53AM EDT | 2024-10-18 | 40.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA241025C00092000 | 2024-10-08 3:24PM EDT | 2024-10-25 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 0.00% |
| NVDA241101C00092000 | 2024-10-08 1:04PM EDT | 2024-11-01 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00092000 | 2024-10-08 11:00AM EDT | 2024-11-15 | 41.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241122C00092000 | 2024-10-04 9:46AM EDT | 2024-11-22 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220C00092000 | 2024-10-08 3:30PM EDT | 2024-12-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117C00092000 | 2024-10-08 1:40PM EDT | 2025-01-17 | 43.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250221C00092000 | 2024-10-08 11:18AM EDT | 2025-02-21 | 44.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321C00092000 | 2024-10-08 3:55PM EDT | 2025-03-21 | 46.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250620C00092000 | 2024-10-07 2:27PM EDT | 2025-06-20 | 46.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919C00092000 | 2024-10-08 3:21PM EDT | 2025-09-19 | 52.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA251219C00092000 | 2024-10-07 12:52PM EDT | 2025-12-19 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00092000 | 2024-10-08 1:14PM EDT | 2026-01-16 | 54.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA260618C00092000 | 2024-10-02 2:37PM EDT | 2026-06-18 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00092000 | 2024-10-08 9:44AM EDT | 2026-12-18 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00092000 | 2024-10-08 3:59PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| NVDA241025P00092000 | 2024-10-08 3:59PM EDT | 2024-10-25 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 25.00% |
| NVDA241101P00092000 | 2024-10-08 2:36PM EDT | 2024-11-01 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA241108P00092000 | 2024-10-08 11:45AM EDT | 2024-11-08 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA241115P00092000 | 2024-10-08 3:49PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| NVDA241220P00092000 | 2024-10-08 3:47PM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NVDA250117P00092000 | 2024-10-08 3:57PM EDT | 2025-01-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 12.50% |
| NVDA250221P00092000 | 2024-10-08 3:38PM EDT | 2025-02-21 | 2.48 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| NVDA250321P00092000 | 2024-10-08 3:37PM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| NVDA250620P00092000 | 2024-10-08 12:12PM EDT | 2025-06-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250919P00092000 | 2024-10-08 3:57PM EDT | 2025-09-19 | 6.77 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| NVDA251219P00092000 | 2024-10-08 12:47PM EDT | 2025-12-19 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00092000 | 2024-10-08 3:40PM EDT | 2026-01-16 | 8.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NVDA260618P00092000 | 2024-10-04 10:09AM EDT | 2026-06-18 | 12.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00092000 | 2024-10-07 1:58PM EDT | 2026-12-18 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.