Mercado fechará em 6 h 36 min
BOVESPA
131.433,83 +428,58 (+0,33%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 0,00 (0,00%) PETROLEO CRU
70,42 -3,41 (-4,62%) OURO
2.665,60 0,00 (0,00%) Bitcoin USD
65.952,63 +1.150,11 (+1,77%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00095000 | 2024-10-14 3:54PM EDT | 2024-10-18 | 43.45 | 0.00 | 0.00 | 0.00 | - | 44 | 19,498 | 0.00% |
| NVDA241025C00095000 | 2024-10-11 2:38PM EDT | 2024-10-25 | 40.00 | 0.00 | 0.00 | 0.00 | - | 41 | 161 | 0.00% |
| NVDA241101C00095000 | 2024-10-14 2:17PM EDT | 2024-11-01 | 44.15 | 0.00 | 0.00 | 0.00 | - | 14 | 82 | 0.00% |
| NVDA241108C00095000 | 2024-10-11 1:59PM EDT | 2024-11-08 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA241115C00095000 | 2024-10-14 2:31PM EDT | 2024-11-15 | 44.35 | 0.00 | 0.00 | 0.00 | - | 43 | 4,088 | 0.00% |
| NVDA241122C00095000 | 2024-10-10 11:17AM EDT | 2024-11-22 | 40.45 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 0.00% |
| NVDA241129C00095000 | 2024-10-14 9:46AM EDT | 2024-11-29 | 43.91 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA241220C00095000 | 2024-10-14 3:46PM EDT | 2024-12-20 | 45.58 | 0.00 | 0.00 | 0.00 | - | 94 | 8,285 | 0.00% |
| NVDA250117C00095000 | 2024-10-14 3:19PM EDT | 2025-01-17 | 46.45 | 0.00 | 0.00 | 0.00 | - | 98 | 25,235 | 0.00% |
| NVDA250221C00095000 | 2024-10-14 2:18PM EDT | 2025-02-21 | 47.85 | 0.00 | 0.00 | 0.00 | - | 9 | 2,698 | 0.00% |
| NVDA250321C00095000 | 2024-10-14 3:25PM EDT | 2025-03-21 | 48.99 | 0.00 | 0.00 | 0.00 | - | 24 | 1,920 | 0.00% |
| NVDA250417C00095000 | 2024-10-14 3:35PM EDT | 2025-04-17 | 49.85 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| NVDA250516C00095000 | 2024-10-14 9:58AM EDT | 2025-05-16 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA250620C00095000 | 2024-10-14 3:29PM EDT | 2025-06-20 | 51.89 | 0.00 | 0.00 | 0.00 | - | 73 | 4,896 | 0.00% |
| NVDA250815C00095000 | 2024-10-14 3:49PM EDT | 2025-08-15 | 53.35 | 0.00 | 0.00 | 0.00 | - | 34 | 326 | 0.00% |
| NVDA250919C00095000 | 2024-10-14 2:00PM EDT | 2025-09-19 | 54.60 | 0.00 | 0.00 | 0.00 | - | 5 | 405 | 0.00% |
| NVDA251219C00095000 | 2024-10-14 3:24PM EDT | 2025-12-19 | 57.17 | 0.00 | 0.00 | 0.00 | - | 28 | 14,511 | 0.00% |
| NVDA260116C00095000 | 2024-10-14 2:07PM EDT | 2026-01-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 10 | 6,511 | 0.00% |
| NVDA260618C00095000 | 2024-10-14 10:54AM EDT | 2026-06-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,604 | 0.00% |
| NVDA260918C00095000 | 2024-10-11 10:26AM EDT | 2026-09-18 | 61.70 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| NVDA261218C00095000 | 2024-10-14 3:58PM EDT | 2026-12-18 | 65.61 | 0.00 | 0.00 | 0.00 | - | 264 | 3,187 | 0.00% |
| NVDA270115C00095000 | 2024-10-14 11:14AM EDT | 2027-01-15 | 66.53 | 0.00 | 0.00 | 0.00 | - | 26 | 155 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00095000 | 2024-10-14 3:52PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 716 | 38,577 | 50.00% |
| NVDA241025P00095000 | 2024-10-14 3:50PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 473 | 3,514 | 50.00% |
| NVDA241101P00095000 | 2024-10-14 3:33PM EDT | 2024-11-01 | 0.08 | 0.00 | 0.00 | 0.00 | - | 105 | 2,121 | 25.00% |
| NVDA241108P00095000 | 2024-10-14 1:37PM EDT | 2024-11-08 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 1,518 | 25.00% |
| NVDA241115P00095000 | 2024-10-14 3:53PM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 543 | 37,307 | 25.00% |
| NVDA241122P00095000 | 2024-10-14 3:27PM EDT | 2024-11-22 | 0.39 | 0.00 | 0.00 | 0.00 | - | 224 | 1,501 | 25.00% |
| NVDA241129P00095000 | 2024-10-14 3:33PM EDT | 2024-11-29 | 0.44 | 0.00 | 0.00 | 0.00 | - | 181 | 185 | 25.00% |
| NVDA241220P00095000 | 2024-10-14 3:57PM EDT | 2024-12-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 745 | 17,522 | 25.00% |
| NVDA250117P00095000 | 2024-10-14 3:56PM EDT | 2025-01-17 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,471 | 43,798 | 12.50% |
| NVDA250221P00095000 | 2024-10-14 3:38PM EDT | 2025-02-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 155 | 13,365 | 12.50% |
| NVDA250321P00095000 | 2024-10-14 3:15PM EDT | 2025-03-21 | 2.98 | 0.00 | 0.00 | 0.00 | - | 210 | 13,296 | 12.50% |
| NVDA250417P00095000 | 2024-10-14 3:59PM EDT | 2025-04-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 127 | 6,469 | 12.50% |
| NVDA250516P00095000 | 2024-10-14 2:44PM EDT | 2025-05-16 | 4.02 | 0.00 | 0.00 | 0.00 | - | 32 | 1,957 | 12.50% |
| NVDA250620P00095000 | 2024-10-14 3:57PM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 852 | 25,192 | 12.50% |
| NVDA250815P00095000 | 2024-10-14 9:55AM EDT | 2025-08-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 4,913 | 6.25% |
| NVDA250919P00095000 | 2024-10-14 3:52PM EDT | 2025-09-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 261 | 5,189 | 6.25% |
| NVDA251219P00095000 | 2024-10-14 3:13PM EDT | 2025-12-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 39 | 2,437 | 6.25% |
| NVDA260116P00095000 | 2024-10-14 3:58PM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 998 | 12,132 | 6.25% |
| NVDA260618P00095000 | 2024-10-14 2:59PM EDT | 2026-06-18 | 11.17 | 0.00 | 0.00 | 0.00 | - | 21 | 2,824 | 6.25% |
| NVDA260918P00095000 | 2024-10-14 1:20PM EDT | 2026-09-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 145 | 272 | 6.25% |
| NVDA261218P00095000 | 2024-10-14 3:01PM EDT | 2026-12-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 422 | 3,942 | 6.25% |
| NVDA270115P00095000 | 2024-10-14 2:00PM EDT | 2027-01-15 | 13.88 | 0.00 | 0.00 | 0.00 | - | 139 | 462 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.