Mercado abrirá em 9 h 10 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
70,85 +0,27 (+0,38%) OURO
2.682,90 +4,00 (+0,15%) Bitcoin USD
67.201,81 +1.680,57 (+2,56%)
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:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00093000 | 2024-10-15 1:21PM EDT | 2024-10-18 | 38.10 | 38.30 | 39.45 | -7.79 | -16.98% | 132 | 1,268 | 208.98% |
| NVDA241025C00093000 | 2024-10-15 11:55AM EDT | 2024-10-25 | 38.25 | 38.35 | 39.55 | -3.75 | -8.93% | 63 | 235 | 119.63% |
| NVDA241101C00093000 | 2024-10-15 3:32PM EDT | 2024-11-01 | 38.35 | 38.35 | 39.90 | -7.65 | -16.63% | 45 | 65 | 99.32% |
| NVDA241108C00093000 | 2024-10-15 3:50PM EDT | 2024-11-08 | 39.50 | 37.80 | 40.95 | -3.40 | -7.93% | 1 | 13 | 91.02% |
| NVDA241115C00093000 | 2024-10-15 12:01PM EDT | 2024-11-15 | 38.40 | 39.00 | 40.20 | -7.60 | -16.52% | 14 | 2,266 | 85.06% |
| NVDA241122C00093000 | 2024-10-14 3:27PM EDT | 2024-11-22 | 46.79 | 37.60 | 42.60 | 0.00 | - | 10 | 10 | 85.38% |
| NVDA241220C00093000 | 2024-10-14 3:43PM EDT | 2024-12-20 | 40.10 | 38.30 | 42.25 | -7.50 | -15.76% | 3 | 2,872 | 66.81% |
| NVDA250117C00093000 | 2024-10-14 2:39PM EDT | 2025-01-17 | 48.40 | 39.35 | 43.30 | 0.00 | - | 5 | 5,954 | 64.99% |
| NVDA250221C00093000 | 2024-10-15 10:43AM EDT | 2025-02-21 | 42.60 | 41.95 | 44.40 | -0.90 | -2.07% | 1 | 2,021 | 66.82% |
| NVDA250620C00093000 | 2024-10-11 11:33AM EDT | 2025-06-20 | 50.44 | 46.75 | 48.15 | 0.00 | - | 1 | 2,001 | 64.25% |
| NVDA251219C00093000 | 2024-10-15 3:49PM EDT | 2025-12-19 | 52.13 | 52.35 | 53.10 | -7.02 | -11.87% | 2 | 966 | 62.42% |
| NVDA260116C00093000 | 2024-10-15 10:20AM EDT | 2026-01-16 | 53.90 | 52.85 | 53.75 | -1.85 | -3.32% | 10 | 2,625 | 61.88% |
| NVDA260618C00093000 | 2024-10-14 3:00PM EDT | 2026-06-18 | 63.16 | 56.80 | 57.60 | 0.00 | - | 1 | 2,328 | 61.74% |
| NVDA261218C00093000 | 2024-10-14 10:30AM EDT | 2026-12-18 | 68.05 | 60.75 | 61.55 | 0.00 | - | 23 | 1,915 | 61.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00093000 | 2024-10-15 3:56PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 422 | 10,085 | 135.94% |
| NVDA241025P00093000 | 2024-10-15 3:59PM EDT | 2024-10-25 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 292 | 3,802 | 87.89% |
| NVDA241101P00093000 | 2024-10-15 3:53PM EDT | 2024-11-01 | 0.12 | 0.11 | 0.19 | +0.04 | +50.00% | 43 | 5,107 | 79.49% |
| NVDA241108P00093000 | 2024-10-15 11:41AM EDT | 2024-11-08 | 0.25 | 0.24 | 0.26 | +0.13 | +108.33% | 16 | 5,776 | 72.66% |
| NVDA241115P00093000 | 2024-10-15 3:59PM EDT | 2024-11-15 | 0.34 | 0.31 | 0.40 | +0.15 | +78.95% | 90 | 6,234 | 68.12% |
| NVDA241122P00093000 | 2024-10-15 3:04PM EDT | 2024-11-22 | 0.65 | 0.00 | 2.19 | +0.28 | +75.68% | 2 | 31 | 78.61% |
| NVDA241220P00093000 | 2024-10-15 2:11PM EDT | 2024-12-20 | 1.10 | 1.06 | 1.25 | +0.37 | +50.68% | 12 | 5,849 | 60.45% |
| NVDA250117P00093000 | 2024-10-15 3:10PM EDT | 2025-01-17 | 1.73 | 1.59 | 1.72 | +0.57 | +49.14% | 159 | 6,679 | 55.81% |
| NVDA250221P00093000 | 2024-10-14 3:22PM EDT | 2025-02-21 | 2.69 | 2.54 | 2.92 | +0.76 | +39.38% | 2 | 3,345 | 55.53% |
| NVDA250620P00093000 | 2024-10-15 12:25PM EDT | 2025-06-20 | 5.40 | 5.30 | 5.55 | +0.80 | +17.39% | 10 | 4,469 | 51.61% |
| NVDA251219P00093000 | 2024-10-14 3:32PM EDT | 2025-12-19 | 7.60 | 8.60 | 8.85 | 0.00 | - | 1 | 506 | 48.81% |
| NVDA260116P00093000 | 2024-10-08 11:39AM EDT | 2026-01-16 | 9.35 | 9.00 | 9.30 | 0.00 | - | 801 | 3,746 | 48.46% |
| NVDA260618P00093000 | 2024-10-14 2:21PM EDT | 2026-06-18 | 10.53 | 11.30 | 11.85 | 0.00 | - | 4 | 309 | 47.54% |
| NVDA261218P00093000 | 2024-10-09 11:09AM EDT | 2026-12-18 | 13.60 | 13.60 | 16.55 | 0.00 | - | 1 | 2,268 | 50.43% |
© 2024 Yahoo. Todos os direitos reservados.