Mercado abrirá em 6 h 26 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
73,74 +0,17 (+0,23%) OURO
2.633,20 -2,20 (-0,08%) Bitcoin USD
62.461,81 +186,52 (+0,30%)
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:97.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00097000 | 2024-10-08 3:13PM EDT | 2024-10-11 | 35.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA241018C00097000 | 2024-10-08 2:38PM EDT | 2024-10-18 | 35.93 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NVDA241025C00097000 | 2024-10-08 10:16AM EDT | 2024-10-25 | 34.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241101C00097000 | 2024-10-08 12:15PM EDT | 2024-11-01 | 35.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241108C00097000 | 2024-10-08 2:07PM EDT | 2024-11-08 | 36.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00097000 | 2024-10-08 11:00AM EDT | 2024-11-15 | 36.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA241220C00097000 | 2024-10-08 11:28AM EDT | 2024-12-20 | 37.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00097000 | 2024-10-08 2:53PM EDT | 2025-01-17 | 39.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250221C00097000 | 2024-10-08 3:35PM EDT | 2025-02-21 | 41.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620C00097000 | 2024-10-08 2:31PM EDT | 2025-06-20 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00097000 | 2024-10-08 3:52PM EDT | 2025-12-19 | 51.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260116C00097000 | 2024-10-08 3:39PM EDT | 2026-01-16 | 52.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA260618C00097000 | 2024-09-27 12:11PM EDT | 2026-06-18 | 46.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA261218C00097000 | 2024-10-08 3:21PM EDT | 2026-12-18 | 60.21 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00097000 | 2024-10-08 2:46PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NVDA241018P00097000 | 2024-10-08 3:52PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 50.00% |
| NVDA241025P00097000 | 2024-10-08 3:53PM EDT | 2024-10-25 | 0.13 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| NVDA241101P00097000 | 2024-10-08 3:39PM EDT | 2024-11-01 | 0.23 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| NVDA241108P00097000 | 2024-10-08 1:20PM EDT | 2024-11-08 | 0.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA241115P00097000 | 2024-10-08 3:59PM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,321 | 0 | 25.00% |
| NVDA241122P00097000 | 2024-10-08 3:12PM EDT | 2024-11-22 | 0.96 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 25.00% |
| NVDA241220P00097000 | 2024-10-08 3:17PM EDT | 2024-12-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| NVDA250117P00097000 | 2024-10-08 3:22PM EDT | 2025-01-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,688 | 0 | 12.50% |
| NVDA250221P00097000 | 2024-10-08 2:18PM EDT | 2025-02-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA250620P00097000 | 2024-10-08 3:39PM EDT | 2025-06-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA251219P00097000 | 2024-10-08 3:58PM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00097000 | 2024-10-08 3:53PM EDT | 2026-01-16 | 10.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA260618P00097000 | 2024-10-07 2:58PM EDT | 2026-06-18 | 13.74 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| NVDA261218P00097000 | 2024-10-08 3:41PM EDT | 2026-12-18 | 15.26 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.