Mercado abrirá em 9 h 22 min
BOVESPA
130.352,86 +390,80 (+0,30%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.391,29 +522,15 (+1,01%) PETROLEO CRU
75,65 -0,20 (-0,26%) OURO
2.658,50 +19,20 (+0,73%) Bitcoin USD
60.579,43 -299,35 (-0,49%)
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:214.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00214000 | 2024-10-09 10:15AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 402 | 96.88% |
| NVDA241115C00214000 | 2024-10-10 10:27AM EDT | 2024-11-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 145 | 55.08% |
| NVDA241220C00214000 | 2024-10-09 9:56AM EDT | 2024-12-20 | 0.35 | 0.08 | 0.42 | 0.00 | - | 15 | 210 | 50.20% |
| NVDA250117C00214000 | 2024-10-09 2:28PM EDT | 2025-01-17 | 0.68 | 0.31 | 0.84 | 0.00 | - | 6 | 363 | 52.21% |
| NVDA250221C00214000 | 2024-10-10 10:56AM EDT | 2025-02-21 | 1.69 | 1.72 | 2.75 | +0.06 | +3.68% | 22 | 119 | 55.75% |
| NVDA250321C00214000 | 2024-10-10 3:32PM EDT | 2025-03-21 | 2.81 | 2.28 | 3.35 | +0.34 | +13.77% | 86 | 322 | 53.85% |
| NVDA250620C00214000 | 2024-10-10 10:28AM EDT | 2025-06-20 | 5.85 | 5.80 | 5.95 | +0.75 | +14.71% | 44 | 160 | 53.81% |
| NVDA250919C00214000 | 2024-10-09 9:38AM EDT | 2025-09-19 | 8.15 | 8.95 | 9.60 | 0.00 | - | 3 | 247 | 54.49% |
| NVDA251219C00214000 | 2024-08-19 2:56PM EDT | 2025-12-19 | 13.70 | 6.75 | 7.40 | 0.00 | - | 1 | 680 | 44.50% |
| NVDA260116C00214000 | 2024-10-10 1:00PM EDT | 2026-01-16 | 13.10 | 13.05 | 18.00 | +5.52 | +72.82% | 1 | 725 | 58.59% |
| NVDA260618C00214000 | 2024-10-08 2:52PM EDT | 2026-06-18 | 17.23 | 15.50 | 20.80 | 0.00 | - | 3 | 7 | 54.76% |
| NVDA261218C00214000 | 2024-09-10 12:38PM EDT | 2026-12-18 | 13.35 | 20.85 | 24.00 | 0.00 | - | 1 | 118 | 53.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00214000 | 2024-08-28 12:23PM EDT | 2024-10-18 | 89.05 | 92.00 | 93.40 | 0.00 | - | 1 | 0 | 418.31% |
| NVDA241220P00214000 | 2024-08-29 3:12PM EDT | 2024-12-20 | 95.85 | 91.95 | 94.90 | 0.00 | - | 24 | 0 | 143.77% |
| NVDA250117P00214000 | 2024-08-29 3:06PM EDT | 2025-01-17 | 96.20 | 91.90 | 93.45 | 0.00 | - | 18 | 0 | 118.83% |
| NVDA250221P00214000 | 2024-08-22 2:21PM EDT | 2025-02-21 | 90.20 | 96.45 | 100.25 | 0.00 | - | 9 | 0 | 120.67% |
| NVDA250321P00214000 | 2024-10-10 10:37AM EDT | 2025-03-21 | 80.65 | 79.20 | 79.95 | -8.98 | -10.02% | 1 | 0 | 40.14% |
| NVDA250620P00214000 | 2024-10-10 9:37AM EDT | 2025-06-20 | 82.15 | 80.55 | 81.00 | -0.90 | -1.08% | 6 | 161 | 38.61% |
| NVDA250919P00214000 | 2024-10-09 3:19PM EDT | 2025-09-19 | 83.83 | 81.85 | 83.90 | 0.00 | - | 16 | 18 | 42.99% |
| NVDA251219P00214000 | 2024-10-08 10:26AM EDT | 2025-12-19 | 86.35 | 83.25 | 84.00 | 0.00 | - | 1 | 1 | 38.50% |
| NVDA260116P00214000 | 2024-10-08 3:54PM EDT | 2026-01-16 | 85.43 | 83.55 | 89.00 | 0.00 | - | 24 | 12 | 48.08% |
| NVDA260618P00214000 | 2024-09-11 2:59PM EDT | 2026-06-18 | 102.20 | 82.00 | 91.85 | 0.00 | - | - | 0 | 46.37% |
| NVDA261218P00214000 | 2024-08-05 10:48AM EDT | 2026-12-18 | 118.06 | 101.90 | 120.00 | 0.00 | - | 1 | 0 | 65.46% |
© 2024 Yahoo. Todos os direitos reservados.