Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.038,43 +938,34 (+1,40%)
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:170.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00170000 | 2024-07-26 2:48PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 653 | 3,860 | 101.56% |
| NVDA240809C00170000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.10 | +0.01 | +50.00% | 250 | 2,561 | 86.13% |
| NVDA240816C00170000 | 2024-07-26 12:33PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 10 | 13,736 | 67.97% |
| NVDA240823C00170000 | 2024-07-26 3:29PM EDT | 2024-08-23 | 0.07 | 0.06 | 0.07 | 0.00 | - | 30 | 4,420 | 61.52% |
| NVDA240830C00170000 | 2024-07-26 3:06PM EDT | 2024-08-30 | 0.33 | 0.31 | 0.34 | -0.07 | -17.50% | 39 | 1,870 | 69.24% |
| NVDA240920C00170000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.71 | 0.71 | 0.76 | -0.07 | -8.97% | 4,310 | 13,135 | 63.67% |
| NVDA241018C00170000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 1.19 | 1.15 | 1.22 | -0.10 | -7.75% | 561 | 7,565 | 57.69% |
| NVDA241115C00170000 | 2024-07-26 3:14PM EDT | 2024-11-15 | 1.85 | 1.79 | 1.89 | -0.26 | -12.32% | 62 | 5,261 | 55.68% |
| NVDA241220C00170000 | 2024-07-26 3:27PM EDT | 2024-12-20 | 3.00 | 3.00 | 3.15 | -0.20 | -6.25% | 202 | 6,294 | 56.18% |
| NVDA250117C00170000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 3.75 | 3.70 | 3.85 | -0.22 | -5.54% | 569 | 12,692 | 54.92% |
| NVDA250221C00170000 | 2024-07-25 11:23AM EDT | 2025-02-21 | 5.47 | 4.80 | 5.00 | 0.00 | - | 28 | 1,335 | 54.77% |
| NVDA250321C00170000 | 2024-07-26 1:49PM EDT | 2025-03-21 | 6.00 | 5.85 | 6.05 | -0.15 | -2.44% | 87 | 2,957 | 55.21% |
| NVDA250620C00170000 | 2024-07-26 12:49PM EDT | 2025-06-20 | 8.83 | 8.85 | 9.10 | -0.28 | -3.07% | 41 | 8,938 | 55.41% |
| NVDA250919C00170000 | 2024-07-25 12:41PM EDT | 2025-09-19 | 13.10 | 11.80 | 12.10 | 0.00 | - | 8 | 1,355 | 55.84% |
| NVDA251219C00170000 | 2024-07-26 3:23PM EDT | 2025-12-19 | 14.35 | 14.65 | 14.95 | -0.35 | -2.38% | 101 | 2,139 | 56.26% |
| NVDA260116C00170000 | 2024-07-26 12:25PM EDT | 2026-01-16 | 15.85 | 15.35 | 15.65 | -0.80 | -4.80% | 16 | 7,198 | 56.10% |
| NVDA260618C00170000 | 2024-07-26 3:17PM EDT | 2026-06-18 | 19.37 | 19.55 | 20.05 | -0.99 | -4.86% | 25 | 1,430 | 56.57% |
| NVDA261218C00170000 | 2024-07-26 3:14PM EDT | 2026-12-18 | 24.30 | 24.15 | 24.90 | -0.40 | -1.62% | 30 | 2,052 | 57.09% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00170000 | 2024-07-15 1:32PM EDT | 2024-08-02 | 41.95 | 56.50 | 57.30 | 0.00 | - | 2 | 0 | 157.62% |
| NVDA240816P00170000 | 2024-07-19 2:43PM EDT | 2024-08-16 | 52.00 | 56.50 | 57.40 | 0.00 | - | 100 | 0 | 58.59% |
| NVDA240920P00170000 | 2024-07-24 3:29PM EDT | 2024-09-20 | 56.00 | 56.50 | 57.40 | 0.00 | - | 2 | 191 | 58.23% |
| NVDA241018P00170000 | 2024-07-26 10:19AM EDT | 2024-10-18 | 56.45 | 56.65 | 57.80 | +1.30 | +2.36% | 2 | 36 | 53.78% |
| NVDA241115P00170000 | 2024-07-17 1:25PM EDT | 2024-11-15 | 52.75 | 56.85 | 58.00 | 0.00 | - | 32 | 217 | 48.76% |
| NVDA241220P00170000 | 2024-07-25 9:39AM EDT | 2024-12-20 | 59.15 | 57.40 | 58.50 | 0.00 | - | 1 | 963 | 46.63% |
| NVDA250117P00170000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 57.40 | 57.75 | 58.75 | +0.65 | +1.15% | 4 | 1,709 | 44.40% |
| NVDA250221P00170000 | 2024-07-09 3:00PM EDT | 2025-02-21 | 45.10 | 57.95 | 60.45 | 0.00 | - | 1 | 1 | 49.02% |
| NVDA250321P00170000 | 2024-07-22 3:14PM EDT | 2025-03-21 | 51.00 | 58.50 | 60.90 | 0.00 | - | 1 | 2 | 47.88% |
| NVDA250620P00170000 | 2024-07-25 12:01PM EDT | 2025-06-20 | 59.65 | 56.15 | 63.90 | 0.00 | - | 69 | 106 | 49.93% |
| NVDA251219P00170000 | 2024-06-20 10:13AM EDT | 2025-12-19 | 49.84 | 58.55 | 70.00 | 0.00 | - | 25 | 29 | 52.88% |
| NVDA260116P00170000 | 2024-07-10 1:01PM EDT | 2026-01-16 | 50.39 | 59.05 | 65.50 | 0.00 | - | 1 | 336 | 42.47% |
| NVDA260618P00170000 | 2024-07-17 12:45PM EDT | 2026-06-18 | 62.97 | 63.25 | 69.10 | 0.00 | - | 1 | 92 | 43.91% |
| NVDA261218P00170000 | 2024-07-12 3:31PM EDT | 2026-12-18 | 57.50 | 66.05 | 71.75 | 0.00 | - | 288 | 1,062 | 43.06% |
© 2024 Yahoo. Todos os direitos reservados.