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
68.249,06 +1.191,78 (+1,78%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00260000 | 2024-07-25 3:03PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 591 | 103.13% |
| NVDA240920C00260000 | 2024-07-26 3:24PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 20 | 1,837 | 83.79% |
| NVDA241018C00260000 | 2024-07-26 9:33AM EDT | 2024-10-18 | 0.19 | 0.15 | 0.18 | -0.01 | -5.00% | 8 | 301 | 72.66% |
| NVDA241115C00260000 | 2024-07-25 10:15AM EDT | 2024-11-15 | 0.24 | 0.22 | 0.25 | 0.00 | - | 20 | 188 | 65.72% |
| NVDA241220C00260000 | 2024-07-25 10:24AM EDT | 2024-12-20 | 0.41 | 0.38 | 0.43 | -0.02 | -4.65% | 10 | 868 | 61.87% |
| NVDA250117C00260000 | 2024-07-26 2:05PM EDT | 2025-01-17 | 0.56 | 0.51 | 0.56 | -0.07 | -11.11% | 33 | 373 | 59.13% |
| NVDA250221C00260000 | 2024-07-26 12:34PM EDT | 2025-02-21 | 0.89 | 0.71 | 0.87 | -0.10 | -10.10% | 1 | 48 | 57.47% |
| NVDA250321C00260000 | 2024-07-26 3:52PM EDT | 2025-03-21 | 1.06 | 1.03 | 1.13 | -0.26 | -19.70% | 26 | 142 | 57.01% |
| NVDA250620C00260000 | 2024-07-26 3:33PM EDT | 2025-06-20 | 2.15 | 2.14 | 2.25 | -0.28 | -11.52% | 13 | 1,116 | 55.79% |
| NVDA250919C00260000 | 2024-07-26 11:03AM EDT | 2025-09-19 | 3.56 | 3.55 | 3.80 | -0.44 | -11.00% | 3 | 165 | 55.64% |
| NVDA251219C00260000 | 2024-07-25 2:06PM EDT | 2025-12-19 | 5.75 | 5.05 | 5.50 | 0.00 | - | 79 | 83 | 55.47% |
| NVDA260116C00260000 | 2024-07-26 3:40PM EDT | 2026-01-16 | 5.75 | 5.70 | 5.95 | -0.40 | -6.50% | 8 | 361 | 55.54% |
| NVDA260618C00260000 | 2024-07-26 1:57PM EDT | 2026-06-18 | 8.95 | 8.70 | 9.00 | -0.40 | -4.28% | 10 | 117 | 55.70% |
| NVDA261218C00260000 | 2024-07-26 10:02AM EDT | 2026-12-18 | 12.50 | 12.40 | 12.80 | -0.90 | -6.72% | 2 | 504 | 56.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00260000 | 2024-07-01 1:22PM EDT | 2024-08-16 | 136.81 | 146.40 | 147.55 | 0.00 | - | 3 | 0 | 123.44% |
| NVDA240920P00260000 | 2024-06-07 12:50PM EDT | 2024-09-20 | 0.15 | 0.02 | 0.24 | -0.02 | -11.76% | 1 | 1,481 | 0.00% |
| NVDA241018P00260000 | 2024-05-31 1:07PM EDT | 2024-10-18 | 0.17 | 0.01 | 0.42 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241115P00260000 | 2024-06-17 1:35PM EDT | 2024-11-15 | 127.82 | 141.45 | 142.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P00260000 | 2024-06-05 12:17PM EDT | 2024-12-20 | 0.37 | 0.35 | 0.62 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA250117P00260000 | 2024-06-07 9:30AM EDT | 2025-01-17 | 0.58 | 0.28 | 0.64 | +0.08 | +16.00% | 1 | 1,291 | 0.00% |
| NVDA250221P00260000 | 2024-05-17 2:29PM EDT | 2025-02-21 | 0.78 | 0.45 | 0.94 | 0.00 | - | 182 | 10 | 0.00% |
| NVDA250620P00260000 | 2024-06-03 11:54AM EDT | 2025-06-20 | 1.18 | 0.73 | 1.38 | 0.00 | - | 1 | 358 | 0.00% |
| NVDA251219P00260000 | 2024-06-07 10:06AM EDT | 2025-12-19 | 2.41 | 1.86 | 2.77 | +0.03 | +1.26% | 1 | 661 | 0.00% |
| NVDA260116P00260000 | 2024-06-06 9:59AM EDT | 2026-01-16 | 2.79 | 2.03 | 2.98 | 0.00 | - | 1 | 283 | 0.00% |
| NVDA260618P00260000 | 2024-05-29 9:46AM EDT | 2026-06-18 | 3.90 | 3.10 | 4.45 | 0.00 | - | 5 | 232 | 0.00% |
| NVDA261218P00260000 | 2024-06-05 3:32PM EDT | 2026-12-18 | 4.90 | 3.95 | 5.50 | 0.00 | - | 1 | 106 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.