Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
59.947,58 +1.455,64 (+2,49%)
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:130.00
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00130000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.39 | 0.38 | 0.39 | -0.29 | -42.65% | 62,546 | 122,431 | 48.93% |
| NVDA240927C00130000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 1.14 | 1.14 | 1.17 | -0.40 | -25.97% | 8,730 | 26,385 | 48.98% |
| NVDA241004C00130000 | 2024-09-13 3:59PM EDT | 2024-10-04 | 1.94 | 1.86 | 1.97 | -0.43 | -18.14% | 13,012 | 11,620 | 49.41% |
| NVDA241011C00130000 | 2024-09-13 3:59PM EDT | 2024-10-11 | 2.68 | 2.59 | 2.71 | -0.44 | -14.10% | 13,963 | 7,715 | 49.61% |
| NVDA241018C00130000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 3.41 | 3.40 | 3.45 | -0.45 | -11.66% | 16,381 | 78,296 | 50.15% |
| NVDA241025C00130000 | 2024-09-13 3:55PM EDT | 2024-10-25 | 4.08 | 4.00 | 4.15 | -0.52 | -11.30% | 1,003 | 2,993 | 50.09% |
| NVDA241115C00130000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 6.30 | 6.25 | 6.35 | -0.50 | -7.35% | 11,129 | 37,630 | 52.91% |
| NVDA241220C00130000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 9.60 | 9.55 | 9.70 | -0.50 | -4.95% | 3,745 | 33,080 | 56.25% |
| NVDA250117C00130000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 11.20 | 11.15 | 11.20 | -0.45 | -3.86% | 1,195 | 61,448 | 55.21% |
| NVDA250221C00130000 | 2024-09-13 3:55PM EDT | 2025-02-21 | 13.50 | 13.45 | 13.60 | -0.53 | -3.78% | 837 | 16,118 | 56.31% |
| NVDA250321C00130000 | 2024-09-13 3:54PM EDT | 2025-03-21 | 15.25 | 15.20 | 15.35 | -0.57 | -3.60% | 424 | 18,889 | 57.09% |
| NVDA250417C00130000 | 2024-09-13 3:00PM EDT | 2025-04-17 | 16.45 | 16.40 | 16.55 | -0.60 | -3.52% | 248 | 1,500 | 56.69% |
| NVDA250620C00130000 | 2024-09-13 3:58PM EDT | 2025-06-20 | 19.60 | 19.50 | 19.60 | -0.67 | -3.31% | 207 | 16,421 | 57.18% |
| NVDA250815C00130000 | 2024-09-13 2:28PM EDT | 2025-08-15 | 21.55 | 21.50 | 21.70 | -1.40 | -6.10% | 35 | 2,786 | 56.72% |
| NVDA250919C00130000 | 2024-09-13 3:50PM EDT | 2025-09-19 | 23.32 | 23.20 | 23.40 | -0.58 | -2.43% | 113 | 5,225 | 57.55% |
| NVDA251219C00130000 | 2024-09-13 3:41PM EDT | 2025-12-19 | 26.76 | 26.60 | 26.95 | -1.20 | -4.29% | 57 | 5,361 | 58.16% |
| NVDA260116C00130000 | 2024-09-13 3:56PM EDT | 2026-01-16 | 27.60 | 27.55 | 27.75 | -0.60 | -2.13% | 964 | 14,786 | 58.10% |
| NVDA260618C00130000 | 2024-09-13 2:39PM EDT | 2026-06-18 | 32.35 | 32.20 | 32.65 | -0.60 | -1.82% | 77 | 13,175 | 58.51% |
| NVDA261218C00130000 | 2024-09-13 2:55PM EDT | 2026-12-18 | 37.20 | 37.20 | 37.50 | -0.72 | -1.90% | 83 | 35,821 | 58.85% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00130000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 11.25 | 11.05 | 11.35 | -0.10 | -0.88% | 922 | 16,696 | 50.88% |
| NVDA240927P00130000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 11.95 | 11.65 | 12.00 | -0.10 | -0.83% | 252 | 2,839 | 47.90% |
| NVDA241004P00130000 | 2024-09-13 1:57PM EDT | 2024-10-04 | 12.69 | 12.45 | 12.60 | -0.11 | -0.86% | 300 | 441 | 46.39% |
| NVDA241011P00130000 | 2024-09-13 2:11PM EDT | 2024-10-11 | 13.22 | 12.95 | 13.40 | +0.22 | +1.69% | 30 | 422 | 47.73% |
| NVDA241018P00130000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 13.78 | 13.55 | 13.85 | -0.37 | -2.61% | 550 | 14,897 | 46.29% |
| NVDA241025P00130000 | 2024-09-13 2:00PM EDT | 2024-10-25 | 14.53 | 13.85 | 14.40 | +0.50 | +3.56% | 26 | 108 | 46.14% |
| NVDA241115P00130000 | 2024-09-13 3:51PM EDT | 2024-11-15 | 16.20 | 15.90 | 16.25 | +0.15 | +0.93% | 254 | 9,534 | 47.86% |
| NVDA241220P00130000 | 2024-09-13 3:57PM EDT | 2024-12-20 | 18.90 | 18.85 | 19.00 | +0.07 | +0.37% | 145 | 13,647 | 49.97% |
| NVDA250117P00130000 | 2024-09-13 2:37PM EDT | 2025-01-17 | 20.40 | 19.95 | 20.10 | +0.10 | +0.49% | 43 | 10,080 | 48.08% |
| NVDA250221P00130000 | 2024-09-13 3:25PM EDT | 2025-02-21 | 21.90 | 21.75 | 21.90 | -0.12 | -0.54% | 552 | 4,758 | 48.30% |
| NVDA250321P00130000 | 2024-09-13 3:21PM EDT | 2025-03-21 | 23.20 | 23.10 | 23.25 | +0.20 | +0.87% | 498 | 4,496 | 48.55% |
| NVDA250417P00130000 | 2024-09-13 2:00PM EDT | 2025-04-17 | 24.40 | 23.95 | 24.40 | +0.60 | +2.52% | 21 | 2,089 | 48.57% |
| NVDA250620P00130000 | 2024-09-13 2:30PM EDT | 2025-06-20 | 26.43 | 25.90 | 26.70 | -0.07 | -0.26% | 54 | 5,490 | 48.19% |
| NVDA250815P00130000 | 2024-09-13 10:31AM EDT | 2025-08-15 | 28.55 | 27.10 | 27.85 | +0.89 | +3.22% | 1 | 1,168 | 46.52% |
| NVDA250919P00130000 | 2024-09-13 12:58PM EDT | 2025-09-19 | 29.03 | 28.80 | 29.10 | +0.18 | +0.62% | 140 | 814 | 46.88% |
| NVDA251219P00130000 | 2024-09-12 10:42AM EDT | 2025-12-19 | 32.00 | 30.70 | 32.25 | 0.00 | - | 4 | 1,089 | 47.93% |
| NVDA260116P00130000 | 2024-09-12 2:16PM EDT | 2026-01-16 | 31.85 | 31.45 | 32.60 | 0.00 | - | 39 | 7,849 | 47.18% |
| NVDA260618P00130000 | 2024-09-13 2:40PM EDT | 2026-06-18 | 35.48 | 34.25 | 36.00 | -3.05 | -7.92% | 5 | 1,774 | 46.64% |
| NVDA261218P00130000 | 2024-09-13 2:49PM EDT | 2026-12-18 | 38.50 | 37.85 | 38.90 | +0.35 | +0.92% | 663 | 1,635 | 45.29% |
© 2024 Yahoo. Todos os direitos reservados.