Mercado abrirá em 5 h 20 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
74,14 +0,57 (+0,77%) OURO
2.633,20 -2,20 (-0,08%) Bitcoin USD
62.250,16 -14,43 (-0,02%)
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:99.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00099000 | 2024-10-08 9:49AM EDT | 2024-10-11 | 31.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018C00099000 | 2024-10-08 3:21PM EDT | 2024-10-18 | 34.21 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| NVDA241025C00099000 | 2024-10-08 1:09PM EDT | 2024-10-25 | 33.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA241101C00099000 | 2024-10-08 1:50PM EDT | 2024-11-01 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241108C00099000 | 2024-10-07 9:59AM EDT | 2024-11-08 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115C00099000 | 2024-10-08 2:34PM EDT | 2024-11-15 | 34.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA241220C00099000 | 2024-10-08 3:46PM EDT | 2024-12-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.00% |
| NVDA250117C00099000 | 2024-10-08 3:52PM EDT | 2025-01-17 | 37.92 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA250221C00099000 | 2024-10-07 2:51PM EDT | 2025-02-21 | 36.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250620C00099000 | 2024-10-08 3:47PM EDT | 2025-06-20 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00099000 | 2024-10-04 9:32AM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00099000 | 2024-10-08 3:40PM EDT | 2026-01-16 | 51.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA260618C00099000 | 2024-10-03 3:01PM EDT | 2026-06-18 | 46.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218C00099000 | 2024-10-08 2:37PM EDT | 2026-12-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00099000 | 2024-10-08 3:47PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 50.00% |
| NVDA241018P00099000 | 2024-10-08 3:58PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 50.00% |
| NVDA241025P00099000 | 2024-10-08 2:51PM EDT | 2024-10-25 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NVDA241101P00099000 | 2024-10-08 3:15PM EDT | 2024-11-01 | 0.26 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| NVDA241108P00099000 | 2024-10-08 3:55PM EDT | 2024-11-08 | 0.44 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| NVDA241115P00099000 | 2024-10-08 3:56PM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 25.00% |
| NVDA241122P00099000 | 2024-10-08 3:54PM EDT | 2024-11-22 | 1.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA241220P00099000 | 2024-10-08 3:30PM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| NVDA250117P00099000 | 2024-10-08 3:37PM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 12.50% |
| NVDA250221P00099000 | 2024-10-08 12:25PM EDT | 2025-02-21 | 3.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA250620P00099000 | 2024-10-08 3:52PM EDT | 2025-06-20 | 6.82 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| NVDA251219P00099000 | 2024-10-08 3:00PM EDT | 2025-12-19 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00099000 | 2024-10-08 3:57PM EDT | 2026-01-16 | 11.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA260618P00099000 | 2024-10-08 3:41PM EDT | 2026-06-18 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218P00099000 | 2024-10-08 1:46PM EDT | 2026-12-18 | 16.34 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.