Mercado abrirá em 9 h 26 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
75,71 -0,14 (-0,18%) OURO
2.658,20 +18,90 (+0,72%) Bitcoin USD
60.592,19 -283,93 (-0,47%)
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:98.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00098000 | 2024-10-10 12:36PM EDT | 2024-10-11 | 36.45 | 36.75 | 37.75 | +1.98 | +5.74% | 23 | 100 | 366.41% |
| NVDA241018C00098000 | 2024-10-10 2:38PM EDT | 2024-10-18 | 35.80 | 35.00 | 37.75 | +0.80 | +2.29% | 115 | 3,164 | 153.22% |
| NVDA241025C00098000 | 2024-10-10 2:43PM EDT | 2024-10-25 | 36.20 | 37.05 | 37.30 | +1.40 | +4.02% | 9 | 185 | 91.21% |
| NVDA241101C00098000 | 2024-10-10 11:20AM EDT | 2024-11-01 | 36.60 | 37.10 | 38.25 | +3.09 | +9.22% | 2 | 20 | 90.58% |
| NVDA241108C00098000 | 2024-10-08 11:17AM EDT | 2024-11-08 | 35.19 | 37.15 | 37.75 | 0.00 | - | 3 | 4 | 73.58% |
| NVDA241115C00098000 | 2024-10-09 2:36PM EDT | 2024-11-15 | 37.45 | 36.95 | 38.70 | +2.00 | +5.64% | 1 | 3,413 | 73.61% |
| NVDA241220C00098000 | 2024-10-10 3:25PM EDT | 2024-12-20 | 39.00 | 37.50 | 39.60 | +2.25 | +6.12% | 7 | 3,586 | 60.61% |
| NVDA250117C00098000 | 2024-10-10 2:28PM EDT | 2025-01-17 | 40.20 | 38.55 | 40.75 | +1.83 | +4.77% | 340 | 5,155 | 59.88% |
| NVDA250221C00098000 | 2024-10-10 12:57PM EDT | 2025-02-21 | 41.62 | 41.80 | 42.20 | +1.42 | +3.53% | 301 | 814 | 64.49% |
| NVDA250321C00098000 | 2024-10-10 3:19PM EDT | 2025-03-21 | 42.84 | 43.20 | 43.65 | +0.46 | +1.09% | 2,102 | 7,014 | 65.08% |
| NVDA250620C00098000 | 2024-10-10 1:24PM EDT | 2025-06-20 | 46.66 | 46.50 | 46.70 | +2.42 | +5.47% | 10 | 1,274 | 62.78% |
| NVDA250919C00098000 | 2024-10-10 3:05PM EDT | 2025-09-19 | 48.70 | 49.20 | 50.00 | +0.78 | +1.63% | 7 | 1,233 | 62.08% |
| NVDA251219C00098000 | 2024-10-09 12:34PM EDT | 2025-12-19 | 49.95 | 49.70 | 52.70 | 0.00 | - | 10 | 759 | 59.03% |
| NVDA260116C00098000 | 2024-10-10 2:55PM EDT | 2026-01-16 | 52.55 | 48.00 | 56.10 | +1.50 | +2.94% | 36 | 1,981 | 59.17% |
| NVDA260618C00098000 | 2024-10-09 3:03PM EDT | 2026-06-18 | 54.96 | 56.90 | 57.60 | 0.00 | - | 2 | 1,072 | 61.57% |
| NVDA261218C00098000 | 2024-10-08 10:02AM EDT | 2026-12-18 | 58.65 | 61.10 | 61.90 | 0.00 | - | 6 | 610 | 61.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00098000 | 2024-10-10 11:41AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 1,475 | 206.25% |
| NVDA241018P00098000 | 2024-10-10 3:36PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 446 | 10,511 | 96.09% |
| NVDA241025P00098000 | 2024-10-10 3:30PM EDT | 2024-10-25 | 0.14 | 0.14 | 0.15 | 0.00 | - | 192 | 975 | 77.83% |
| NVDA241101P00098000 | 2024-10-09 11:05AM EDT | 2024-11-01 | 0.23 | 0.21 | 0.23 | 0.00 | - | 16 | 819 | 68.75% |
| NVDA241108P00098000 | 2024-10-10 2:44PM EDT | 2024-11-08 | 0.38 | 0.34 | 0.36 | 0.00 | - | 159 | 413 | 65.09% |
| NVDA241115P00098000 | 2024-10-10 3:24PM EDT | 2024-11-15 | 0.46 | 0.45 | 0.46 | -0.06 | -11.54% | 166 | 5,122 | 61.47% |
| NVDA241122P00098000 | 2024-10-10 1:52PM EDT | 2024-11-22 | 0.88 | 0.77 | 0.89 | -0.06 | -6.38% | 207 | 692 | 64.16% |
| NVDA241220P00098000 | 2024-10-10 1:50PM EDT | 2024-12-20 | 1.54 | 1.46 | 1.49 | -0.04 | -2.53% | 937 | 26,221 | 57.84% |
| NVDA250117P00098000 | 2024-10-10 3:39PM EDT | 2025-01-17 | 2.16 | 1.57 | 2.60 | -0.04 | -1.82% | 230 | 13,012 | 54.20% |
| NVDA250221P00098000 | 2024-10-10 2:12PM EDT | 2025-02-21 | 3.28 | 3.15 | 3.20 | -0.07 | -2.09% | 54 | 2,036 | 53.50% |
| NVDA250321P00098000 | 2024-10-10 2:21PM EDT | 2025-03-21 | 4.27 | 4.10 | 5.60 | -0.03 | -0.70% | 22 | 7,099 | 57.07% |
| NVDA250620P00098000 | 2024-10-10 12:38PM EDT | 2025-06-20 | 6.45 | 6.20 | 6.40 | -0.20 | -3.01% | 51 | 5,631 | 50.98% |
| NVDA250919P00098000 | 2024-10-10 12:04PM EDT | 2025-09-19 | 8.24 | 8.15 | 8.80 | -0.16 | -1.90% | 8 | 2,164 | 50.13% |
| NVDA251219P00098000 | 2024-10-10 1:08PM EDT | 2025-12-19 | 10.10 | 9.80 | 10.15 | +0.03 | +0.30% | 24 | 667 | 48.79% |
| NVDA260116P00098000 | 2024-10-09 12:35PM EDT | 2026-01-16 | 10.69 | 6.00 | 15.60 | 0.00 | - | 12 | 1,037 | 60.02% |
| NVDA260618P00098000 | 2024-10-02 3:30PM EDT | 2026-06-18 | 16.17 | 12.70 | 13.25 | 0.00 | - | 2 | 344 | 47.34% |
| NVDA261218P00098000 | 2024-10-09 12:04PM EDT | 2026-12-18 | 15.72 | 11.00 | 21.00 | 0.00 | - | 7 | 591 | 55.06% |
© 2024 Yahoo. Todos os direitos reservados.