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
67.962,88 +944,99 (+1,41%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00230000 | 2024-07-26 11:23AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 80 | 751 | 98.44% |
| NVDA240920C00230000 | 2024-07-26 11:33AM EDT | 2024-09-20 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 6 | 451 | 78.22% |
| NVDA241018C00230000 | 2024-07-25 12:17PM EDT | 2024-10-18 | 0.30 | 0.24 | 0.27 | 0.00 | - | 1 | 403 | 67.38% |
| NVDA241115C00230000 | 2024-07-25 10:55AM EDT | 2024-11-15 | 0.48 | 0.36 | 0.40 | 0.00 | - | 3 | 433 | 61.82% |
| NVDA241220C00230000 | 2024-07-26 11:01AM EDT | 2024-12-20 | 0.69 | 0.66 | 0.72 | -0.09 | -11.54% | 60 | 462 | 59.38% |
| NVDA250117C00230000 | 2024-07-26 2:36PM EDT | 2025-01-17 | 0.94 | 0.88 | 0.94 | -0.01 | -1.05% | 119 | 926 | 57.15% |
| NVDA250221C00230000 | 2024-07-25 12:41PM EDT | 2025-02-21 | 1.65 | 1.25 | 1.39 | 0.00 | - | 1 | 286 | 56.01% |
| NVDA250321C00230000 | 2024-07-26 3:35PM EDT | 2025-03-21 | 1.74 | 1.69 | 1.83 | -0.41 | -19.07% | 14 | 1,291 | 55.84% |
| NVDA250620C00230000 | 2024-07-25 2:21PM EDT | 2025-06-20 | 3.37 | 3.30 | 3.45 | -0.38 | -10.13% | 1 | 2,324 | 55.35% |
| NVDA250919C00230000 | 2024-07-22 1:57PM EDT | 2025-09-19 | 6.80 | 4.90 | 5.50 | 0.00 | - | 4 | 56 | 55.17% |
| NVDA251219C00230000 | 2024-07-26 3:21PM EDT | 2025-12-19 | 7.17 | 7.20 | 7.45 | -0.64 | -8.19% | 1 | 552 | 55.61% |
| NVDA260116C00230000 | 2024-07-26 10:23AM EDT | 2026-01-16 | 8.00 | 7.75 | 8.00 | -0.28 | -3.38% | 18 | 402 | 55.46% |
| NVDA260618C00230000 | 2024-07-25 11:12AM EDT | 2026-06-18 | 11.82 | 11.20 | 11.55 | 0.00 | - | 20 | 116 | 55.80% |
| NVDA261218C00230000 | 2024-07-26 9:54AM EDT | 2026-12-18 | 15.80 | 15.30 | 15.80 | -0.25 | -1.56% | 5 | 1,261 | 56.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00230000 | 2024-06-10 3:03PM EDT | 2024-08-16 | 108.10 | 93.75 | 97.40 | 0.00 | - | 220 | 0 | 0.00% |
| NVDA240920P00230000 | 2024-06-07 3:55PM EDT | 2024-09-20 | 0.07 | 99.95 | 102.70 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA241018P00230000 | 2024-06-17 2:57PM EDT | 2024-10-18 | 97.40 | 109.85 | 113.85 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA241115P00230000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 106.10 | 116.25 | 119.05 | 0.00 | - | 10 | 0 | 68.48% |
| NVDA241220P00230000 | 2024-06-25 11:12AM EDT | 2024-12-20 | 106.36 | 115.15 | 116.10 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA250117P00230000 | 2024-06-25 1:05PM EDT | 2025-01-17 | 106.75 | 113.00 | 122.00 | 0.00 | - | 1 | 0 | 52.73% |
| NVDA250221P00230000 | 2024-05-31 10:14AM EDT | 2025-02-21 | 0.49 | 100.00 | 101.95 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620P00230000 | 2024-06-06 2:50PM EDT | 2025-06-20 | 109.60 | 101.45 | 106.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P00230000 | 2024-06-06 2:48PM EDT | 2025-09-19 | 109.88 | 103.95 | 107.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00230000 | 2024-06-24 3:34PM EDT | 2025-12-19 | 112.38 | 108.00 | 124.00 | 0.00 | - | 1 | 1 | 55.03% |
| NVDA260116P00230000 | 2024-07-26 12:34PM EDT | 2026-01-16 | 116.50 | 113.80 | 121.65 | +3.95 | +3.51% | 1 | 1 | 47.42% |
| NVDA260618P00230000 | 2024-06-17 12:26PM EDT | 2026-06-18 | 103.00 | 109.30 | 117.05 | 0.00 | - | 2 | 7 | 21.97% |
| NVDA261218P00230000 | 2024-06-17 10:58AM EDT | 2026-12-18 | 103.83 | 110.65 | 118.45 | 0.00 | - | 3 | 12 | 28.41% |
© 2024 Yahoo. Todos os direitos reservados.