Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.372,07 +234,82 (+0,43%)
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:260.00
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920C00260000 | 2024-08-29 3:43PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 2,232 | 146.88% |
| NVDA241018C00260000 | 2024-09-05 3:21PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,703 | 90.63% |
| NVDA241115C00260000 | 2024-09-06 2:19PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 263 | 392 | 80.47% |
| NVDA241220C00260000 | 2024-09-06 12:37PM EDT | 2024-12-20 | 0.10 | 0.07 | 0.12 | -0.05 | -33.33% | 71 | 752 | 67.77% |
| NVDA250117C00260000 | 2024-09-06 12:42PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.19 | -0.05 | -25.00% | 12 | 638 | 64.06% |
| NVDA250221C00260000 | 2024-09-06 3:42PM EDT | 2025-02-21 | 0.30 | 0.27 | 0.30 | -0.02 | -6.25% | 113 | 150 | 61.08% |
| NVDA250321C00260000 | 2024-09-06 3:15PM EDT | 2025-03-21 | 0.43 | 0.40 | 0.52 | -0.04 | -8.51% | 17 | 432 | 60.45% |
| NVDA250620C00260000 | 2024-09-06 2:22PM EDT | 2025-06-20 | 1.07 | 1.03 | 1.15 | -0.14 | -11.57% | 162 | 2,603 | 57.45% |
| NVDA250919C00260000 | 2024-09-06 2:47PM EDT | 2025-09-19 | 2.02 | 1.92 | 2.08 | -0.18 | -8.18% | 16 | 252 | 56.26% |
| NVDA251219C00260000 | 2024-09-06 12:13PM EDT | 2025-12-19 | 3.15 | 3.05 | 3.50 | -0.55 | -14.86% | 70 | 183 | 56.35% |
| NVDA260116C00260000 | 2024-09-06 3:47PM EDT | 2026-01-16 | 3.54 | 3.45 | 3.75 | -0.38 | -9.69% | 85 | 326 | 56.00% |
| NVDA260618C00260000 | 2024-09-06 11:48AM EDT | 2026-06-18 | 5.75 | 5.80 | 6.15 | -1.08 | -15.81% | 42 | 180 | 55.96% |
| NVDA261218C00260000 | 2024-09-06 3:52PM EDT | 2026-12-18 | 8.87 | 8.80 | 9.10 | -0.88 | -9.03% | 334 | 1,627 | 55.89% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240920P00260000 | 2024-07-31 11:40AM EDT | 2024-09-20 | 144.05 | 138.00 | 143.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018P00260000 | 2024-05-31 1:07PM EDT | 2024-10-18 | 0.17 | 0.01 | 0.42 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241115P00260000 | 2024-08-27 11:53AM EDT | 2024-11-15 | 132.49 | 156.00 | 158.40 | 0.00 | - | 2 | 0 | 75.00% |
| NVDA241220P00260000 | 2024-06-05 12:17PM EDT | 2024-12-20 | 0.37 | 0.35 | 0.62 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA250117P00260000 | 2024-06-07 9:30AM EDT | 2025-01-17 | 0.58 | 0.28 | 0.64 | +0.08 | +16.00% | 1 | 1,291 | 0.00% |
| NVDA250221P00260000 | 2024-05-17 2:29PM EDT | 2025-02-21 | 0.78 | 0.45 | 0.94 | 0.00 | - | 182 | 10 | 0.00% |
| NVDA250620P00260000 | 2024-08-01 9:46AM EDT | 2025-06-20 | 140.04 | 132.50 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00260000 | 2024-08-20 1:36PM EDT | 2025-09-19 | 133.55 | 155.80 | 159.70 | 0.00 | - | - | 0 | 59.31% |
| NVDA251219P00260000 | 2024-08-22 12:50PM EDT | 2025-12-19 | 135.15 | 149.00 | 165.00 | 0.00 | - | 1 | 0 | 71.52% |
| NVDA260116P00260000 | 2024-09-03 10:48AM EDT | 2026-01-16 | 150.00 | 149.05 | 164.90 | 0.00 | - | 2 | 0 | 69.20% |
| NVDA260618P00260000 | 2024-05-29 9:46AM EDT | 2026-06-18 | 3.90 | 3.10 | 4.45 | 0.00 | - | 5 | 232 | 0.00% |
| NVDA261218P00260000 | 2024-09-03 9:54AM EDT | 2026-12-18 | 147.45 | 153.00 | 163.05 | 0.00 | - | 5 | 2 | 49.34% |
© 2024 Yahoo. Todos os direitos reservados.