Mercado abrirá em 13 mins
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 0,00 (0,00%) PETROLEO CRU
70,83 -3,00 (-4,06%) OURO
2.672,50 +6,90 (+0,26%) Bitcoin USD
65.854,79 +987,82 (+1,52%)
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:96.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00096000 | 2024-10-14 3:50PM EDT | 2024-10-18 | 42.65 | 0.00 | 0.00 | 0.00 | - | 10 | 2,969 | 0.00% |
| NVDA241025C00096000 | 2024-10-14 11:16AM EDT | 2024-10-25 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| NVDA241101C00096000 | 2024-10-14 2:53PM EDT | 2024-11-01 | 43.00 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| NVDA241108C00096000 | 2024-10-10 11:28AM EDT | 2024-11-08 | 39.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241115C00096000 | 2024-10-14 1:46PM EDT | 2024-11-15 | 43.52 | 0.00 | 0.00 | 0.00 | - | 55 | 2,263 | 0.00% |
| NVDA241122C00096000 | 2024-10-14 9:42AM EDT | 2024-11-22 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241220C00096000 | 2024-10-14 3:10PM EDT | 2024-12-20 | 44.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2,894 | 0.00% |
| NVDA250117C00096000 | 2024-10-14 1:17PM EDT | 2025-01-17 | 45.21 | 0.00 | 0.00 | 0.00 | - | 30 | 5,267 | 0.00% |
| NVDA250221C00096000 | 2024-10-14 3:19PM EDT | 2025-02-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,011 | 0.00% |
| NVDA250321C00096000 | 2024-10-14 12:00PM EDT | 2025-03-21 | 47.40 | 0.00 | 0.00 | 0.00 | - | 5 | 3,538 | 0.00% |
| NVDA250620C00096000 | 2024-10-14 1:48PM EDT | 2025-06-20 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,739 | 0.00% |
| NVDA250919C00096000 | 2024-10-10 2:32PM EDT | 2025-09-19 | 50.50 | 0.00 | 0.00 | 0.00 | - | 4 | 719 | 0.00% |
| NVDA251219C00096000 | 2024-10-14 10:18AM EDT | 2025-12-19 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,327 | 0.00% |
| NVDA260116C00096000 | 2024-10-14 2:59PM EDT | 2026-01-16 | 57.25 | 0.00 | 0.00 | 0.00 | - | 22 | 1,946 | 0.00% |
| NVDA260618C00096000 | 2024-10-14 10:10AM EDT | 2026-06-18 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6,870 | 0.00% |
| NVDA261218C00096000 | 2024-10-14 11:00AM EDT | 2026-12-18 | 65.70 | 0.00 | 0.00 | 0.00 | - | 2 | 827 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00096000 | 2024-10-14 3:58PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 521 | 10,708 | 50.00% |
| NVDA241025P00096000 | 2024-10-14 3:30PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 3,337 | 50.00% |
| NVDA241101P00096000 | 2024-10-14 12:00PM EDT | 2024-11-01 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 555 | 25.00% |
| NVDA241108P00096000 | 2024-10-14 2:54PM EDT | 2024-11-08 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 25.00% |
| NVDA241115P00096000 | 2024-10-14 3:58PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 286 | 5,645 | 25.00% |
| NVDA241122P00096000 | 2024-10-14 3:28PM EDT | 2024-11-22 | 0.42 | 0.00 | 0.00 | 0.00 | - | 51 | 2,828 | 25.00% |
| NVDA241220P00096000 | 2024-10-14 3:33PM EDT | 2024-12-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 92 | 7,494 | 12.50% |
| NVDA250117P00096000 | 2024-10-14 3:31PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 14,255 | 12.50% |
| NVDA250221P00096000 | 2024-10-14 3:41PM EDT | 2025-02-21 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 2,004 | 12.50% |
| NVDA250321P00096000 | 2024-10-14 11:14AM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7,235 | 12.50% |
| NVDA250620P00096000 | 2024-10-14 3:46PM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 198 | 7,511 | 12.50% |
| NVDA250919P00096000 | 2024-10-14 3:33PM EDT | 2025-09-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 123 | 2,106 | 6.25% |
| NVDA251219P00096000 | 2024-10-14 3:13PM EDT | 2025-12-19 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,557 | 6.25% |
| NVDA260116P00096000 | 2024-10-14 3:34PM EDT | 2026-01-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 201 | 696 | 6.25% |
| NVDA260618P00096000 | 2024-10-14 12:11PM EDT | 2026-06-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 21 | 493 | 6.25% |
| NVDA261218P00096000 | 2024-10-14 11:38AM EDT | 2026-12-18 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.