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
69.110,59 +1.571,04 (+2,33%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00250000 | 2024-07-26 10:03AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 10,308 | 100.00% |
| NVDA240920C00250000 | 2024-07-26 3:36PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.13 | 0.00 | - | 131 | 12,813 | 82.62% |
| NVDA241018C00250000 | 2024-07-26 2:13PM EDT | 2024-10-18 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 34 | 3,906 | 71.00% |
| NVDA241115C00250000 | 2024-07-26 3:05PM EDT | 2024-11-15 | 0.26 | 0.25 | 0.29 | -0.03 | -10.34% | 11 | 2,585 | 64.40% |
| NVDA241220C00250000 | 2024-07-26 3:46PM EDT | 2024-12-20 | 0.47 | 0.48 | 0.50 | -0.07 | -12.96% | 262 | 22,413 | 61.28% |
| NVDA250117C00250000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 0.65 | 0.61 | 0.65 | -0.02 | -2.99% | 297 | 30,899 | 58.42% |
| NVDA250221C00250000 | 2024-07-26 2:29PM EDT | 2025-02-21 | 0.97 | 0.89 | 0.97 | -0.10 | -9.35% | 5 | 1,128 | 56.98% |
| NVDA250321C00250000 | 2024-07-26 12:43PM EDT | 2025-03-21 | 1.34 | 1.21 | 1.32 | -0.18 | -11.84% | 49 | 3,388 | 56.64% |
| NVDA250620C00250000 | 2024-07-26 3:33PM EDT | 2025-06-20 | 2.47 | 2.47 | 2.58 | -0.17 | -6.44% | 119 | 6,867 | 55.63% |
| NVDA250919C00250000 | 2024-07-26 3:26PM EDT | 2025-09-19 | 4.10 | 4.00 | 4.25 | -0.25 | -5.75% | 7 | 2,104 | 55.52% |
| NVDA251219C00250000 | 2024-07-26 2:55PM EDT | 2025-12-19 | 5.90 | 5.80 | 6.05 | -0.45 | -7.09% | 21 | 1,144 | 55.65% |
| NVDA260116C00250000 | 2024-07-26 3:42PM EDT | 2026-01-16 | 6.35 | 6.30 | 6.55 | -0.15 | -2.31% | 32 | 2,060 | 55.50% |
| NVDA260618C00250000 | 2024-07-26 12:19PM EDT | 2026-06-18 | 9.74 | 9.45 | 9.80 | -0.21 | -2.11% | 33 | 693 | 55.76% |
| NVDA261218C00250000 | 2024-07-26 3:19PM EDT | 2026-12-18 | 13.25 | 13.25 | 13.75 | -0.09 | -0.67% | 18 | 5,191 | 56.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00250000 | 2024-06-20 9:51AM EDT | 2024-08-16 | 110.25 | 129.25 | 133.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P00250000 | 2024-06-14 11:07AM EDT | 2024-09-20 | 118.23 | 118.10 | 121.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00250000 | 2024-06-14 10:20AM EDT | 2024-10-18 | 117.92 | 118.10 | 121.90 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241115P00250000 | 2024-06-18 9:30AM EDT | 2024-11-15 | 118.80 | 126.15 | 130.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P00250000 | 2024-06-14 11:28AM EDT | 2024-12-20 | 119.24 | 118.15 | 121.85 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA250117P00250000 | 2024-07-25 3:38PM EDT | 2025-01-17 | 135.73 | 135.20 | 138.90 | 0.00 | - | 1 | 1 | 72.24% |
| NVDA250221P00250000 | 2024-06-07 11:43AM EDT | 2025-02-21 | 0.54 | 119.90 | 121.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250321P00250000 | 2024-06-18 10:29AM EDT | 2025-03-21 | 116.90 | 130.35 | 131.65 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620P00250000 | 2024-06-06 3:07PM EDT | 2025-06-20 | 1.10 | 111.95 | 129.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250919P00250000 | 2024-06-10 10:46AM EDT | 2025-09-19 | 129.03 | 111.20 | 118.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00250000 | 2024-07-17 12:35PM EDT | 2025-12-19 | 132.37 | 133.60 | 141.35 | 0.00 | - | 31 | 3 | 51.34% |
| NVDA260116P00250000 | 2024-07-25 9:35AM EDT | 2026-01-16 | 139.00 | 132.40 | 142.75 | 0.00 | - | 2 | 9 | 53.97% |
| NVDA260618P00250000 | 2024-07-11 2:53PM EDT | 2026-06-18 | 122.81 | 132.00 | 144.05 | 0.00 | - | 2 | 5 | 50.62% |
| NVDA261218P00250000 | 2024-07-25 9:30AM EDT | 2026-12-18 | 137.99 | 133.15 | 143.85 | 0.00 | - | 10 | 36 | 44.65% |
© 2024 Yahoo. Todos os direitos reservados.