Mercado fechado
BOVESPA
129.962,06 -1.549,67 (-1,18%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.869,14 +104,50 (+0,20%) PETROLEO CRU
73,44 +0,20 (+0,27%) OURO
2.626,30 +0,30 (+0,01%) Bitcoin USD
60.585,53 -1.426,76 (-2,30%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00050000 | 2024-10-09 1:20PM EDT | 2024-10-11 | 81.70 | 82.30 | 82.85 | -1.05 | -1.27% | 6 | 84 | 499.22% |
| NVDA241018C00050000 | 2024-10-09 3:59PM EDT | 2024-10-18 | 82.70 | 82.55 | 82.90 | 0.00 | - | 6 | 1,425 | 240.63% |
| NVDA241025C00050000 | 2024-10-04 10:11AM EDT | 2024-10-25 | 72.58 | 82.45 | 82.95 | 0.00 | - | 6 | 12 | 176.56% |
| NVDA241101C00050000 | 2024-10-07 12:41PM EDT | 2024-11-01 | 79.80 | 82.60 | 83.05 | 0.00 | - | 2 | 47 | 173.05% |
| NVDA241108C00050000 | 2024-10-03 10:11AM EDT | 2024-11-08 | 73.55 | 82.40 | 83.40 | 0.00 | - | - | 4 | 160.35% |
| NVDA241115C00050000 | 2024-10-09 11:27AM EDT | 2024-11-15 | 83.50 | 82.75 | 83.10 | +0.40 | +0.48% | 3 | 1,141 | 146.97% |
| NVDA241220C00050000 | 2024-10-09 12:25PM EDT | 2024-12-20 | 82.65 | 83.05 | 83.50 | -0.35 | -0.42% | 3 | 10,772 | 121.58% |
| NVDA250117C00050000 | 2024-10-09 10:04AM EDT | 2025-01-17 | 84.21 | 83.30 | 83.75 | +0.27 | +0.32% | 73 | 62,266 | 110.25% |
| NVDA250221C00050000 | 2024-10-09 10:24AM EDT | 2025-02-21 | 85.00 | 83.50 | 84.50 | +0.45 | +0.53% | 81 | 172 | 104.10% |
| NVDA250321C00050000 | 2024-10-08 3:59PM EDT | 2025-03-21 | 84.48 | 83.85 | 84.70 | 0.00 | - | 3 | 1,557 | 98.93% |
| NVDA250417C00050000 | 2024-10-09 11:21AM EDT | 2025-04-17 | 85.25 | 83.65 | 85.45 | +10.38 | +13.86% | 1 | 1 | 95.17% |
| NVDA250516C00050000 | 2024-10-04 11:09AM EDT | 2025-05-16 | 76.44 | 83.85 | 85.85 | 0.00 | - | 4 | 4 | 91.99% |
| NVDA250620C00050000 | 2024-10-09 9:30AM EDT | 2025-06-20 | 86.56 | 84.80 | 85.55 | +4.33 | +5.27% | 5 | 8,464 | 88.60% |
| NVDA250815C00050000 | 2024-10-09 2:01PM EDT | 2025-08-15 | 84.61 | 85.15 | 86.30 | +11.61 | +15.90% | 40 | 137 | 84.70% |
| NVDA250919C00050000 | 2024-10-09 11:36AM EDT | 2025-09-19 | 86.89 | 84.60 | 87.25 | -0.11 | -0.13% | 1 | 629 | 81.78% |
| NVDA251219C00050000 | 2024-10-09 12:16PM EDT | 2025-12-19 | 86.25 | 85.80 | 88.70 | +2.25 | +2.68% | 52 | 7,548 | 80.76% |
| NVDA260116C00050000 | 2024-10-09 12:05PM EDT | 2026-01-16 | 86.49 | 86.55 | 88.85 | -0.21 | -0.24% | 11 | 12,132 | 80.74% |
| NVDA260618C00050000 | 2024-10-09 1:42PM EDT | 2026-06-18 | 88.36 | 87.00 | 90.55 | -0.64 | -0.72% | 4 | 1,367 | 74.89% |
| NVDA261218C00050000 | 2024-10-09 2:37PM EDT | 2026-12-18 | 90.83 | 89.55 | 92.40 | -0.67 | -0.73% | 6 | 7,564 | 73.94% |
| NVDA270115C00050000 | 2024-10-09 12:01PM EDT | 2027-01-15 | 91.00 | 88.70 | 93.80 | +0.93 | +1.03% | 26 | 502 | 73.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00050000 | 2024-10-09 9:47AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,225 | 337.50% |
| NVDA241018P00050000 | 2024-10-08 3:01PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 4,905 | 187.50% |
| NVDA241025P00050000 | 2024-10-09 9:59AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,448 | 143.75% |
| NVDA241101P00050000 | 2024-10-08 11:15AM EDT | 2024-11-01 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 213 | 137.50% |
| NVDA241108P00050000 | 2024-10-08 3:42PM EDT | 2024-11-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,515 | 115.63% |
| NVDA241115P00050000 | 2024-10-09 2:35PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 70 | 8,274 | 104.69% |
| NVDA241122P00050000 | 2024-10-09 3:59PM EDT | 2024-11-22 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 10 | 6 | 96.09% |
| NVDA241220P00050000 | 2024-10-09 2:34PM EDT | 2024-12-20 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 203 | 21,828 | 87.50% |
| NVDA250117P00050000 | 2024-10-09 12:43PM EDT | 2025-01-17 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 828 | 63,897 | 79.88% |
| NVDA250221P00050000 | 2024-10-09 12:50PM EDT | 2025-02-21 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 100 | 21,843 | 73.63% |
| NVDA250321P00050000 | 2024-10-09 11:08AM EDT | 2025-03-21 | 0.31 | 0.29 | 0.30 | 0.00 | - | 24 | 6,301 | 71.53% |
| NVDA250417P00050000 | 2024-10-09 1:30PM EDT | 2025-04-17 | 0.39 | 0.37 | 0.40 | -0.02 | -4.88% | 98 | 86 | 69.14% |
| NVDA250516P00050000 | 2024-10-09 3:09PM EDT | 2025-05-16 | 0.49 | 0.43 | 0.52 | -0.03 | -5.77% | 30 | 33 | 66.75% |
| NVDA250620P00050000 | 2024-10-09 12:06PM EDT | 2025-06-20 | 0.65 | 0.62 | 0.66 | -0.01 | -1.52% | 9 | 22,677 | 65.38% |
| NVDA250815P00050000 | 2024-10-09 3:10PM EDT | 2025-08-15 | 0.79 | 0.76 | 0.81 | -0.01 | -1.25% | 22 | 1,834 | 61.52% |
| NVDA250919P00050000 | 2024-10-09 3:11PM EDT | 2025-09-19 | 0.91 | 0.89 | 0.93 | -0.02 | -2.15% | 27 | 1,191 | 60.06% |
| NVDA251219P00050000 | 2024-10-09 3:12PM EDT | 2025-12-19 | 1.28 | 1.26 | 1.30 | -0.08 | -5.88% | 34 | 24,099 | 57.42% |
| NVDA260116P00050000 | 2024-10-09 3:32PM EDT | 2026-01-16 | 1.39 | 1.35 | 1.41 | -0.05 | -3.47% | 25 | 14,675 | 56.60% |
| NVDA260618P00050000 | 2024-10-09 12:46PM EDT | 2026-06-18 | 2.04 | 1.97 | 2.06 | -0.05 | -2.39% | 11 | 3,603 | 53.71% |
| NVDA260918P00050000 | 2024-10-01 10:40AM EDT | 2026-09-18 | 3.05 | 2.27 | 2.50 | 0.00 | - | - | 18 | 52.32% |
| NVDA261218P00050000 | 2024-10-09 3:55PM EDT | 2026-12-18 | 2.80 | 2.75 | 2.84 | -0.11 | -3.78% | 50 | 13,632 | 51.42% |
| NVDA270115P00050000 | 2024-10-09 2:31PM EDT | 2027-01-15 | 2.94 | 2.79 | 2.96 | -0.06 | -2.00% | 18 | 746 | 50.93% |
© 2024 Yahoo. Todos os direitos reservados.