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
69.264,29 +1.363,42 (+2,01%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802C00190000 | 2024-07-26 3:19PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,966 | 7,711 | 118.75% |
| NVDA240809C00190000 | 2024-07-25 3:11PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 884 | 89.06% |
| NVDA240816C00190000 | 2024-07-26 2:45PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 113 | 7,613 | 80.47% |
| NVDA240823C00190000 | 2024-07-26 1:56PM EDT | 2024-08-23 | 0.04 | 0.02 | 0.04 | 0.00 | - | 63 | 1,513 | 69.53% |
| NVDA240830C00190000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 0.20 | 0.15 | 0.20 | 0.00 | - | 23 | 1,371 | 76.66% |
| NVDA240920C00190000 | 2024-07-26 3:17PM EDT | 2024-09-20 | 0.36 | 0.38 | 0.41 | -0.07 | -16.28% | 516 | 5,772 | 68.51% |
| NVDA241018C00190000 | 2024-07-26 12:37PM EDT | 2024-10-18 | 0.66 | 0.60 | 0.64 | -0.02 | -2.94% | 1 | 5,340 | 60.50% |
| NVDA241115C00190000 | 2024-07-26 10:46AM EDT | 2024-11-15 | 0.98 | 0.95 | 1.00 | -0.10 | -9.26% | 3 | 5,618 | 57.18% |
| NVDA241220C00190000 | 2024-07-26 3:02PM EDT | 2024-12-20 | 1.72 | 1.69 | 1.78 | -0.12 | -6.52% | 69 | 3,914 | 56.67% |
| NVDA250117C00190000 | 2024-07-26 3:23PM EDT | 2025-01-17 | 2.24 | 2.19 | 2.27 | -0.31 | -12.16% | 69 | 10,539 | 55.25% |
| NVDA250221C00190000 | 2024-07-26 3:56PM EDT | 2025-02-21 | 3.01 | 2.95 | 3.15 | -0.14 | -4.44% | 25 | 11,249 | 54.82% |
| NVDA250321C00190000 | 2024-07-26 12:45PM EDT | 2025-03-21 | 4.05 | 3.75 | 3.95 | -0.10 | -2.41% | 4 | 2,997 | 55.09% |
| NVDA250620C00190000 | 2024-07-26 2:41PM EDT | 2025-06-20 | 6.30 | 6.25 | 6.40 | -0.65 | -9.35% | 22 | 2,025 | 55.04% |
| NVDA250919C00190000 | 2024-07-26 1:45PM EDT | 2025-09-19 | 9.10 | 8.85 | 9.15 | -0.50 | -5.21% | 14 | 8 | 55.54% |
| NVDA251219C00190000 | 2024-07-24 3:43PM EDT | 2025-12-19 | 12.35 | 11.45 | 11.70 | 0.00 | - | 53 | 630 | 55.86% |
| NVDA260116C00190000 | 2024-07-26 3:47PM EDT | 2026-01-16 | 12.10 | 12.10 | 12.40 | -0.94 | -7.21% | 8 | 1,360 | 55.75% |
| NVDA260618C00190000 | 2024-07-25 11:31AM EDT | 2026-06-18 | 16.84 | 16.10 | 16.60 | 0.00 | - | 6 | 1,318 | 56.23% |
| NVDA261218C00190000 | 2024-07-25 11:10AM EDT | 2026-12-18 | 21.00 | 20.45 | 21.25 | -0.20 | -0.94% | 7 | 3,921 | 56.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240802P00190000 | 2024-07-17 10:34AM EDT | 2024-08-02 | 70.30 | 76.40 | 78.90 | 0.00 | - | 1 | 0 | 214.94% |
| NVDA240816P00190000 | 2024-06-24 1:14PM EDT | 2024-08-16 | 70.79 | 71.00 | 78.65 | 0.00 | - | 1 | 0 | 149.44% |
| NVDA240830P00190000 | 2024-07-22 1:21PM EDT | 2024-08-30 | 67.60 | 76.25 | 77.65 | 0.00 | - | - | 0 | 57.03% |
| NVDA240920P00190000 | 2024-07-15 11:58AM EDT | 2024-09-20 | 61.50 | 76.25 | 79.00 | 0.00 | - | 40 | 0 | 75.54% |
| NVDA241018P00190000 | 2024-07-02 9:37AM EDT | 2024-10-18 | 68.27 | 76.25 | 78.90 | 0.00 | - | - | 0 | 60.84% |
| NVDA241115P00190000 | 2024-07-24 12:51PM EDT | 2024-11-15 | 73.64 | 76.25 | 77.35 | 0.00 | - | 20 | 0 | 48.88% |
| NVDA241220P00190000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 77.22 | 76.35 | 77.65 | +1.50 | +1.98% | 153 | 240 | 47.00% |
| NVDA250117P00190000 | 2024-07-26 12:51PM EDT | 2025-01-17 | 76.08 | 76.60 | 77.90 | +0.61 | +0.81% | 5 | 60 | 45.68% |
| NVDA250221P00190000 | 2024-07-25 10:30AM EDT | 2025-02-21 | 79.42 | 76.60 | 78.25 | 0.00 | - | 8 | 1 | 44.53% |
| NVDA250321P00190000 | 2024-06-20 10:43AM EDT | 2025-03-21 | 57.50 | 71.65 | 74.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P00190000 | 2024-07-16 2:26PM EDT | 2025-06-20 | 68.02 | 76.20 | 78.95 | 0.00 | - | 1 | 60 | 39.33% |
| NVDA250919P00190000 | 2024-07-18 2:11PM EDT | 2025-09-19 | 72.90 | 75.55 | 80.20 | 0.00 | - | 5 | 166 | 39.58% |
| NVDA251219P00190000 | 2024-07-25 10:16AM EDT | 2025-12-19 | 83.60 | 76.75 | 81.70 | 0.00 | - | 4 | 4 | 40.22% |
| NVDA260116P00190000 | 2024-06-04 1:20PM EDT | 2026-01-16 | 77.32 | 64.20 | 69.50 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA260618P00190000 | 2024-06-24 10:49AM EDT | 2026-06-18 | 78.30 | 77.25 | 81.90 | 0.00 | - | 4 | 44 | 35.04% |
| NVDA261218P00190000 | 2024-07-25 1:05PM EDT | 2026-12-18 | 82.00 | 81.85 | 87.55 | 0.00 | - | 4 | 54 | 41.21% |
© 2024 Yahoo. Todos os direitos reservados.