Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.874,08 +1.444,99 (+2,21%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321C00320000 | 2024-05-02 3:17PM EDT | 320.00 | 560.65 | 618.45 | 626.30 | 0.00 | - | 1 | 5 | 86.76% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 350.00 | 544.90 | 555.30 | 562.95 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250321C00360000 | 2024-05-07 11:15AM EDT | 360.00 | 567.50 | 581.45 | 589.40 | 0.00 | - | 1 | 31 | 81.61% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 370.00 | 544.55 | 594.35 | 600.85 | 0.00 | - | 5 | 7 | 100.42% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 390.00 | 524.62 | 529.75 | 537.05 | 0.00 | - | 1 | 1 | 47.14% |
| NVDA250321C00400000 | 2024-05-16 10:57AM EDT | 400.00 | 577.50 | 544.80 | 552.05 | 0.00 | - | 1 | 118 | 76.62% |
| NVDA250321C00410000 | 2024-05-01 11:46AM EDT | 410.00 | 448.82 | 535.35 | 543.35 | 0.00 | - | 1 | 2 | 75.57% |
| NVDA250321C00420000 | 2024-04-29 10:49AM EDT | 420.00 | 480.00 | 526.65 | 533.20 | 0.00 | - | 1 | 2 | 74.20% |
| NVDA250321C00430000 | 2024-05-16 10:32AM EDT | 430.00 | 549.28 | 517.90 | 525.25 | 0.00 | - | 1 | 19 | 73.79% |
| NVDA250321C00440000 | 2024-05-07 3:20PM EDT | 440.00 | 494.17 | 508.35 | 516.30 | 0.00 | - | 1 | 8 | 72.58% |
| NVDA250321C00450000 | 2024-05-15 1:41PM EDT | 450.00 | 524.00 | 499.75 | 507.50 | 0.00 | - | 1 | 2 | 71.83% |
| NVDA250321C00460000 | 2024-05-09 9:47AM EDT | 460.00 | 462.70 | 491.00 | 498.20 | 0.00 | - | 2 | 5 | 70.81% |
| NVDA250321C00470000 | 2024-05-09 10:11AM EDT | 470.00 | 455.27 | 484.35 | 487.75 | 0.00 | - | 4 | 24 | 70.15% |
| NVDA250321C00480000 | 2024-05-03 1:12PM EDT | 480.00 | 446.37 | 475.30 | 481.20 | 0.00 | - | 1 | 17 | 70.02% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 490.00 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321C00500000 | 2024-05-15 1:32PM EDT | 500.00 | 479.46 | 458.45 | 461.10 | 0.00 | - | 1 | 51 | 67.62% |
| NVDA250321C00520000 | 2024-05-15 2:28PM EDT | 520.00 | 464.30 | 441.10 | 446.55 | 0.00 | - | 1 | 7 | 66.90% |
| NVDA250321C00540000 | 2024-05-09 1:20PM EDT | 540.00 | 394.00 | 424.30 | 427.60 | 0.00 | - | 2 | 26 | 64.88% |
| NVDA250321C00560000 | 2024-05-07 3:13PM EDT | 560.00 | 396.30 | 407.80 | 411.05 | 0.00 | - | 4 | 8 | 63.63% |
| NVDA250321C00580000 | 2024-04-26 3:25PM EDT | 580.00 | 357.51 | 391.60 | 394.85 | 0.00 | - | 1 | 59 | 62.49% |
| NVDA250321C00600000 | 2024-05-17 3:42PM EDT | 600.00 | 380.01 | 376.05 | 378.60 | -17.20 | -4.33% | 11 | 130 | 61.41% |
| NVDA250321C00620000 | 2024-05-10 1:36PM EDT | 620.00 | 341.60 | 360.50 | 363.10 | 0.00 | - | 10 | 106 | 60.44% |
| NVDA250321C00640000 | 2024-04-29 9:42AM EDT | 640.00 | 297.00 | 345.50 | 348.30 | 0.00 | - | 1 | 88 | 59.65% |
| NVDA250321C00660000 | 2024-05-15 12:13PM EDT | 660.00 | 351.10 | 330.95 | 333.65 | 0.00 | - | 1 | 97 | 58.90% |
| NVDA250321C00680000 | 2024-05-08 9:30AM EDT | 680.00 | 296.10 | 316.75 | 319.45 | 0.00 | - | 1 | 72 | 58.20% |
| NVDA250321C00700000 | 2024-05-09 9:48AM EDT | 700.00 | 305.21 | 303.20 | 305.30 | +26.35 | +9.45% | 1 | 241 | 57.54% |
| NVDA250321C00710000 | 2024-05-17 11:33AM EDT | 710.00 | 306.60 | 296.15 | 298.95 | +20.62 | +7.21% | 1 | 66 | 57.25% |
| NVDA250321C00720000 | 2024-05-17 12:35PM EDT | 720.00 | 298.30 | 289.60 | 292.25 | +34.30 | +12.99% | 2 | 80 | 56.97% |
| NVDA250321C00730000 | 2024-05-10 1:40PM EDT | 730.00 | 267.55 | 283.05 | 285.80 | 0.00 | - | 4 | 105 | 56.70% |
| NVDA250321C00740000 | 2024-05-17 12:07PM EDT | 740.00 | 285.25 | 276.60 | 279.45 | +14.41 | +5.32% | 1 | 96 | 56.44% |
| NVDA250321C00750000 | 2024-05-16 12:01PM EDT | 750.00 | 292.65 | 270.70 | 272.75 | 0.00 | - | 2 | 158 | 56.20% |
| NVDA250321C00760000 | 2024-05-17 12:37PM EDT | 760.00 | 272.15 | 264.25 | 266.55 | -11.09 | -3.92% | 2 | 185 | 55.91% |
| NVDA250321C00770000 | 2024-05-16 1:39PM EDT | 770.00 | 276.50 | 258.05 | 260.40 | 0.00 | - | 1 | 119 | 55.65% |
| NVDA250321C00780000 | 2024-05-16 2:21PM EDT | 780.00 | 265.10 | 252.10 | 254.80 | -4.09 | -1.52% | 1 | 104 | 55.50% |
| NVDA250321C00790000 | 2024-05-16 12:01PM EDT | 790.00 | 266.60 | 246.40 | 249.00 | 0.00 | - | 2 | 149 | 55.33% |
| NVDA250321C00800000 | 2024-05-17 2:22PM EDT | 800.00 | 237.40 | 240.85 | 242.85 | -24.48 | -9.35% | 6 | 478 | 55.10% |
| NVDA250321C00810000 | 2024-05-16 2:21PM EDT | 810.00 | 251.42 | 234.95 | 237.70 | 0.00 | - | 13 | 289 | 54.95% |
| NVDA250321C00820000 | 2024-05-16 3:14PM EDT | 820.00 | 250.25 | 229.35 | 231.65 | 0.00 | - | 3 | 299 | 54.67% |
| NVDA250321C00830000 | 2024-05-15 10:21AM EDT | 830.00 | 233.90 | 224.05 | 226.20 | 0.00 | - | 1 | 333 | 54.52% |
| NVDA250321C00840000 | 2024-05-17 3:59PM EDT | 840.00 | 219.55 | 218.85 | 221.15 | -13.85 | -5.93% | 54 | 572 | 54.42% |
| NVDA250321C00850000 | 2024-05-17 3:54PM EDT | 850.00 | 215.30 | 213.70 | 215.65 | -18.86 | -8.05% | 5 | 729 | 54.22% |
| NVDA250321C00860000 | 2024-05-17 9:34AM EDT | 860.00 | 220.90 | 208.35 | 210.50 | -3.60 | -1.60% | 1 | 290 | 54.03% |
| NVDA250321C00880000 | 2024-05-15 12:13PM EDT | 880.00 | 215.00 | 198.65 | 200.85 | 0.00 | - | 4 | 451 | 53.82% |
| NVDA250321C00900000 | 2024-05-17 3:57PM EDT | 900.00 | 190.00 | 189.30 | 191.20 | -17.65 | -8.50% | 31 | 945 | 53.55% |
| NVDA250321C00920000 | 2024-05-17 2:13PM EDT | 920.00 | 182.65 | 180.30 | 182.00 | -11.77 | -6.05% | 13 | 226 | 53.31% |
| NVDA250321C00940000 | 2024-05-17 12:54PM EDT | 940.00 | 169.80 | 171.75 | 173.10 | -20.35 | -10.70% | 4 | 290 | 53.09% |
| NVDA250321C00960000 | 2024-05-17 3:54PM EDT | 960.00 | 163.39 | 163.35 | 164.70 | -13.51 | -7.64% | 13 | 189 | 52.86% |
| NVDA250321C00980000 | 2024-05-17 3:08PM EDT | 980.00 | 156.76 | 155.40 | 156.70 | -19.04 | -10.83% | 6 | 186 | 52.67% |
| NVDA250321C01000000 | 2024-05-17 3:39PM EDT | 1,000.00 | 149.52 | 147.65 | 148.95 | -12.81 | -7.89% | 53 | 994 | 52.45% |
| NVDA250321C01020000 | 2024-05-16 2:43PM EDT | 1,020.00 | 154.50 | 140.35 | 141.80 | 0.00 | - | 1 | 133 | 52.31% |
| NVDA250321C01040000 | 2024-05-17 12:58PM EDT | 1,040.00 | 134.00 | 133.45 | 134.70 | -11.97 | -8.20% | 20 | 187 | 52.14% |
| NVDA250321C01060000 | 2024-05-17 9:30AM EDT | 1,060.00 | 138.53 | 126.80 | 128.15 | -5.02 | -3.50% | 1 | 180 | 52.00% |
| NVDA250321C01080000 | 2024-05-16 11:03AM EDT | 1,080.00 | 138.60 | 120.40 | 121.55 | 0.00 | - | 4 | 177 | 51.81% |
| NVDA250321C01100000 | 2024-05-17 9:55AM EDT | 1,100.00 | 121.00 | 113.00 | 115.70 | -5.00 | -3.97% | 10 | 817 | 51.51% |
| NVDA250321C01120000 | 2024-05-16 11:03AM EDT | 1,120.00 | 125.60 | 108.60 | 109.80 | 0.00 | - | 5 | 191 | 51.56% |
| NVDA250321C01140000 | 2024-05-16 11:03AM EDT | 1,140.00 | 119.75 | 103.15 | 104.55 | 0.00 | - | 4 | 220 | 51.49% |
| NVDA250321C01160000 | 2024-05-16 11:04AM EDT | 1,160.00 | 113.85 | 97.95 | 99.25 | 0.00 | - | 4 | 100 | 51.37% |
| NVDA250321C01180000 | 2024-05-17 2:29PM EDT | 1,180.00 | 92.05 | 93.00 | 94.35 | -12.37 | -11.85% | 7 | 316 | 51.28% |
| NVDA250321C01200000 | 2024-05-17 2:52PM EDT | 1,200.00 | 87.93 | 88.35 | 89.55 | -12.47 | -12.42% | 11 | 456 | 51.18% |
| NVDA250321C01220000 | 2024-05-16 11:03AM EDT | 1,220.00 | 98.45 | 83.80 | 85.10 | 0.00 | - | 4 | 58 | 51.09% |
| NVDA250321C01240000 | 2024-05-06 9:48AM EDT | 1,240.00 | 81.38 | 79.55 | 80.70 | 0.00 | - | 5 | 41 | 50.99% |
| NVDA250321C01260000 | 2024-05-17 2:31PM EDT | 1,260.00 | 75.12 | 75.55 | 76.65 | -9.43 | -11.15% | 10 | 193 | 50.92% |
| NVDA250321C01280000 | 2024-05-17 2:13PM EDT | 1,280.00 | 71.71 | 71.70 | 73.00 | -8.07 | -10.12% | 3 | 30 | 50.87% |
| NVDA250321C01300000 | 2024-05-17 2:32PM EDT | 1,300.00 | 67.55 | 68.10 | 69.20 | -9.95 | -12.84% | 2 | 442 | 50.79% |
| NVDA250321C01320000 | 2024-05-17 10:38AM EDT | 1,320.00 | 70.30 | 64.55 | 65.70 | -1.45 | -2.02% | 1 | 43 | 50.71% |
| NVDA250321C01340000 | 2024-05-17 1:42PM EDT | 1,340.00 | 64.24 | 61.30 | 62.55 | -3.21 | -4.76% | 1 | 125 | 50.68% |
| NVDA250321C01360000 | 2024-05-17 2:23PM EDT | 1,360.00 | 57.50 | 58.35 | 59.30 | -9.10 | -13.66% | 1 | 152 | 50.63% |
| NVDA250321C01370000 | 2024-05-10 1:46PM EDT | 1,370.00 | 53.62 | 56.85 | 57.90 | 0.00 | - | 1 | 12 | 50.62% |
| NVDA250321C01380000 | 2024-05-16 9:47AM EDT | 1,380.00 | 67.00 | 55.40 | 56.55 | 0.00 | - | 2 | 23 | 50.62% |
| NVDA250321C01390000 | 2024-05-15 10:57AM EDT | 1,390.00 | 59.50 | 54.00 | 55.15 | 0.00 | - | 1 | 11 | 50.60% |
| NVDA250321C01400000 | 2024-05-17 9:34AM EDT | 1,400.00 | 58.25 | 52.60 | 53.70 | -2.18 | -3.61% | 6 | 169 | 50.56% |
| NVDA250321C01410000 | 2024-05-13 3:27PM EDT | 1,410.00 | 48.05 | 51.30 | 52.40 | 0.00 | - | 2 | 18 | 50.56% |
| NVDA250321C01420000 | 2024-05-14 3:01PM EDT | 1,420.00 | 50.00 | 50.00 | 51.10 | 0.00 | - | 1 | 31 | 50.54% |
| NVDA250321C01430000 | 2024-05-09 11:58AM EDT | 1,430.00 | 45.90 | 48.75 | 49.85 | 0.00 | - | 1 | 4 | 50.54% |
| NVDA250321C01440000 | 2024-05-16 11:26AM EDT | 1,440.00 | 57.10 | 47.55 | 48.50 | 0.00 | - | 2 | 6 | 50.50% |
| NVDA250321C01450000 | 2024-04-30 1:44PM EDT | 1,450.00 | 42.75 | 46.35 | 47.40 | 0.00 | - | 1 | 37 | 50.51% |
| NVDA250321C01460000 | 2024-05-06 1:43PM EDT | 1,460.00 | 51.15 | 45.20 | 46.15 | 0.00 | - | 3 | 26 | 50.49% |
| NVDA250321C01470000 | 2024-05-15 12:44PM EDT | 1,470.00 | 49.93 | 44.10 | 45.15 | 0.00 | - | 124 | 76 | 50.51% |
| NVDA250321C01480000 | 2024-05-17 12:10PM EDT | 1,480.00 | 45.95 | 43.00 | 44.15 | -2.75 | -5.65% | 3 | 3 | 50.52% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 1,490.00 | 25.74 | 41.90 | 43.10 | 0.00 | - | 2 | 27 | 50.51% |
| NVDA250321C01500000 | 2024-05-17 2:24PM EDT | 1,500.00 | 40.45 | 40.90 | 41.80 | -6.10 | -13.10% | 1 | 499 | 50.46% |
| NVDA250321C01510000 | 2024-05-14 10:45AM EDT | 1,510.00 | 37.50 | 39.60 | 41.00 | 0.00 | - | 1 | 43 | 50.44% |
| NVDA250321C01520000 | 2024-05-16 3:38PM EDT | 1,520.00 | 41.65 | 38.95 | 39.80 | -3.55 | -7.85% | 3 | 55 | 50.46% |
| NVDA250321C01530000 | 2024-05-17 12:52PM EDT | 1,530.00 | 40.25 | 37.95 | 38.85 | -4.80 | -10.65% | 1 | 457 | 50.45% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 1,540.00 | 26.90 | 37.05 | 37.90 | 0.00 | - | 1 | 19 | 50.46% |
| NVDA250321C01550000 | 2024-05-16 3:49PM EDT | 1,550.00 | 41.23 | 36.15 | 37.00 | 0.00 | - | 10 | 62 | 50.46% |
| NVDA250321C01560000 | 2024-05-17 10:55AM EDT | 1,560.00 | 39.15 | 35.25 | 36.25 | +4.25 | +12.18% | 2 | 505 | 50.48% |
| NVDA250321C01570000 | 2024-05-15 2:57PM EDT | 1,570.00 | 40.00 | 34.40 | 35.50 | 0.00 | - | 1 | 4 | 50.51% |
| NVDA250321C01580000 | 2024-05-09 2:26PM EDT | 1,580.00 | 31.85 | 33.60 | 34.40 | 0.00 | - | 1 | 21 | 50.46% |
| NVDA250321C01590000 | 2024-05-15 9:49AM EDT | 1,590.00 | 34.20 | 32.80 | 33.60 | 0.00 | - | 1 | 30 | 50.47% |
| NVDA250321C01600000 | 2024-05-17 2:41PM EDT | 1,600.00 | 32.10 | 32.05 | 32.80 | -6.80 | -17.48% | 1 | 50 | 50.48% |
| NVDA250321C01610000 | 2024-04-12 3:22PM EDT | 1,610.00 | 33.40 | 29.45 | 30.45 | 0.00 | - | 6 | 21 | 49.92% |
| NVDA250321C01620000 | 2024-05-09 2:52PM EDT | 1,620.00 | 29.30 | 30.45 | 31.30 | 0.00 | - | 3 | 29 | 50.48% |
| NVDA250321C01630000 | 2024-05-07 1:31PM EDT | 1,630.00 | 33.90 | 29.80 | 30.55 | 0.00 | - | 5 | 65 | 50.50% |
| NVDA250321C01640000 | 2024-05-15 11:46AM EDT | 1,640.00 | 33.50 | 29.10 | 29.85 | 0.00 | - | 3 | 138 | 50.51% |
| NVDA250321C01650000 | 2024-05-16 10:41AM EDT | 1,650.00 | 34.68 | 28.45 | 29.15 | 0.00 | - | 1 | 336 | 50.52% |
| NVDA250321C01660000 | 2024-04-03 9:57AM EDT | 1,660.00 | 33.22 | 26.65 | 27.70 | 0.00 | - | 8 | 43 | 50.05% |
| NVDA250321C01670000 | 2024-04-19 12:47PM EDT | 1,670.00 | 19.24 | 27.10 | 27.80 | 0.00 | - | 3 | 52 | 50.53% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 1,680.00 | 25.45 | 26.50 | 27.15 | 0.00 | - | 1 | 45 | 50.54% |
| NVDA250321C01690000 | 2024-05-09 12:21PM EDT | 1,690.00 | 25.35 | 25.85 | 26.65 | 0.00 | - | 1 | 29 | 50.58% |
| NVDA250321C01700000 | 2024-05-17 3:59PM EDT | 1,700.00 | 25.75 | 25.30 | 25.90 | -3.00 | -10.43% | 1 | 176 | 50.56% |
| NVDA250321C01710000 | 2024-05-03 12:58PM EDT | 1,710.00 | 24.86 | 24.70 | 25.45 | 0.00 | - | 5 | 13 | 50.61% |
| NVDA250321C01720000 | 2024-05-14 3:08PM EDT | 1,720.00 | 24.15 | 24.20 | 24.80 | 0.00 | - | 18 | 31 | 50.62% |
| NVDA250321C01730000 | 2024-05-06 3:11PM EDT | 1,730.00 | 28.60 | 23.45 | 24.30 | 0.00 | - | 12 | 46 | 50.59% |
| NVDA250321C01740000 | 2024-05-15 11:17AM EDT | 1,740.00 | 27.00 | 22.95 | 23.75 | 0.00 | - | 93 | 114 | 50.62% |
| NVDA250321C01750000 | 2024-05-17 12:49PM EDT | 1,750.00 | 23.60 | 22.55 | 23.20 | -1.97 | -7.70% | 2 | 1,461 | 50.66% |
| NVDA250321C01760000 | 2024-05-15 1:00PM EDT | 1,760.00 | 25.68 | 22.05 | 22.70 | 0.00 | - | 43 | 70 | 50.68% |
| NVDA250321C01770000 | 2024-05-13 3:55PM EDT | 1,770.00 | 20.45 | 21.45 | 22.20 | 0.00 | - | 7 | 43 | 50.67% |
| NVDA250321C01780000 | 2024-05-13 3:14PM EDT | 1,780.00 | 20.00 | 21.10 | 21.90 | 0.00 | - | 5 | 84 | 50.78% |
| NVDA250321C01790000 | 2024-05-16 10:05AM EDT | 1,790.00 | 22.00 | 20.60 | 21.30 | -3.35 | -13.21% | 1 | 604 | 50.75% |
| NVDA250321C01800000 | 2024-05-16 3:34PM EDT | 1,800.00 | 22.65 | 20.20 | 20.80 | -1.45 | -6.02% | 1 | 155 | 50.78% |
| NVDA250321C01810000 | 2024-05-17 3:12PM EDT | 1,810.00 | 20.50 | 19.70 | 20.30 | -2.70 | -11.64% | 219 | 106 | 50.77% |
| NVDA250321C01820000 | 2024-05-16 9:46AM EDT | 1,820.00 | 24.50 | 19.30 | 19.85 | 0.00 | - | 1 | 66 | 50.79% |
| NVDA250321C01830000 | 2024-05-15 11:17AM EDT | 1,830.00 | 22.25 | 18.85 | 19.55 | 0.00 | - | 97 | 106 | 50.84% |
| NVDA250321C01840000 | 2024-05-15 1:00PM EDT | 1,840.00 | 21.60 | 18.45 | 19.00 | 0.00 | - | 19 | 26 | 50.83% |
| NVDA250321C01850000 | 2024-05-15 11:10AM EDT | 1,850.00 | 21.35 | 18.10 | 18.55 | 0.00 | - | 64 | 111 | 50.85% |
| NVDA250321C01860000 | 2024-04-24 3:18PM EDT | 1,860.00 | 10.55 | 17.70 | 18.20 | 0.00 | - | 2 | 11 | 50.88% |
| NVDA250321C01870000 | 2024-05-15 11:35AM EDT | 1,870.00 | 20.15 | 17.30 | 17.85 | 0.00 | - | 13 | 33 | 50.91% |
| NVDA250321C01880000 | 2024-05-15 12:53PM EDT | 1,880.00 | 20.10 | 16.90 | 17.50 | 0.00 | - | 311 | 380 | 50.93% |
| NVDA250321C01890000 | 2024-05-17 1:40PM EDT | 1,890.00 | 17.65 | 16.60 | 17.10 | -1.85 | -9.49% | 102 | 790 | 50.96% |
| NVDA250321C01900000 | 2024-05-17 3:12PM EDT | 1,900.00 | 16.65 | 16.25 | 16.95 | -2.22 | -11.76% | 202 | 257 | 51.06% |
| NVDA250321C01910000 | 2024-05-16 12:05PM EDT | 1,910.00 | 19.10 | 15.90 | 16.50 | 0.00 | - | 4 | 113 | 51.04% |
| NVDA250321C01920000 | 2024-05-16 12:43PM EDT | 1,920.00 | 18.85 | 15.55 | 16.15 | 0.00 | - | 15 | 196 | 51.06% |
| NVDA250321C01930000 | 2024-05-17 3:56PM EDT | 1,930.00 | 15.50 | 15.25 | 15.95 | -2.50 | -13.89% | 11 | 279 | 51.14% |
| NVDA250321C01940000 | 2024-05-17 11:47AM EDT | 1,940.00 | 16.13 | 14.90 | 15.60 | -1.41 | -8.04% | 4 | 909 | 51.14% |
Opções de vendapara21 de março de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00320000 | 2024-05-16 10:36AM EDT | 320.00 | 1.95 | 1.52 | 2.66 | 0.00 | - | 1 | 963 | 56.50% |
| NVDA250321P00330000 | 2024-05-14 3:55PM EDT | 330.00 | 2.45 | 1.75 | 2.92 | 0.00 | - | 2 | 450 | 55.93% |
| NVDA250321P00340000 | 2024-05-01 11:52AM EDT | 340.00 | 4.55 | 1.99 | 3.20 | 0.00 | - | 1 | 11 | 55.35% |
| NVDA250321P00350000 | 2024-05-17 2:40PM EDT | 350.00 | 2.75 | 2.30 | 3.45 | +0.08 | +3.00% | 1 | 118 | 54.78% |
| NVDA250321P00360000 | 2024-05-14 1:47PM EDT | 360.00 | 3.25 | 2.55 | 3.80 | 0.00 | - | 5 | 21 | 54.21% |
| NVDA250321P00370000 | 2024-04-29 10:33AM EDT | 370.00 | 5.30 | 2.86 | 4.15 | 0.00 | - | 7 | 11 | 53.68% |
| NVDA250321P00380000 | 2024-05-16 11:33AM EDT | 380.00 | 3.49 | 3.20 | 4.50 | 0.00 | - | 1 | 21 | 53.13% |
| NVDA250321P00390000 | 2024-05-14 3:24PM EDT | 390.00 | 4.45 | 3.55 | 4.90 | 0.00 | - | 2 | 415 | 52.61% |
| NVDA250321P00400000 | 2024-05-17 2:40PM EDT | 400.00 | 4.65 | 4.35 | 4.90 | +0.40 | +9.41% | 1 | 325 | 52.09% |
| NVDA250321P00410000 | 2024-05-16 9:31AM EDT | 410.00 | 4.65 | 4.40 | 5.80 | 0.00 | - | 1 | 25 | 51.67% |
| NVDA250321P00420000 | 2024-05-15 10:34AM EDT | 420.00 | 5.38 | 4.85 | 6.30 | 0.00 | - | 1 | 30 | 51.19% |
| NVDA250321P00430000 | 2024-05-15 2:21PM EDT | 430.00 | 5.80 | 5.40 | 6.85 | +0.10 | +1.75% | 5 | 25 | 50.80% |
| NVDA250321P00440000 | 2024-05-16 10:08AM EDT | 440.00 | 6.30 | 5.95 | 7.40 | +0.45 | +7.69% | 2 | 24 | 50.35% |
| NVDA250321P00450000 | 2024-05-17 2:04PM EDT | 450.00 | 7.14 | 7.05 | 7.45 | +0.49 | +7.37% | 15 | 85 | 50.18% |
| NVDA250321P00460000 | 2024-05-16 1:34PM EDT | 460.00 | 7.30 | 7.20 | 8.70 | 0.00 | - | 1 | 27 | 50.57% |
| NVDA250321P00470000 | 2024-05-13 9:30AM EDT | 470.00 | 8.55 | 8.35 | 8.95 | -1.70 | -16.59% | 1 | 66 | 49.55% |
| NVDA250321P00480000 | 2024-05-16 11:40AM EDT | 480.00 | 8.60 | 8.65 | 10.20 | 0.00 | - | 12 | 46 | 49.74% |
| NVDA250321P00490000 | 2024-05-14 11:27AM EDT | 490.00 | 11.29 | 9.45 | 11.05 | 0.00 | - | 1 | 32 | 49.37% |
| NVDA250321P00500000 | 2024-05-17 2:07PM EDT | 500.00 | 10.97 | 10.85 | 11.25 | +0.72 | +7.02% | 8 | 402 | 48.27% |
| NVDA250321P00520000 | 2024-05-16 9:42AM EDT | 520.00 | 11.84 | 12.30 | 13.30 | 0.00 | - | 1 | 371 | 47.72% |
| NVDA250321P00540000 | 2024-05-15 10:38AM EDT | 540.00 | 14.88 | 14.45 | 15.60 | 0.00 | - | 6 | 530 | 47.17% |
| NVDA250321P00560000 | 2024-05-17 2:22PM EDT | 560.00 | 18.12 | 17.05 | 18.30 | +1.72 | +10.49% | 2 | 288 | 46.74% |
| NVDA250321P00580000 | 2024-05-16 9:48AM EDT | 580.00 | 18.80 | 19.95 | 21.30 | 0.00 | - | 2 | 184 | 46.31% |
| NVDA250321P00600000 | 2024-05-17 3:41PM EDT | 600.00 | 24.30 | 24.05 | 24.65 | +2.00 | +8.97% | 18 | 864 | 45.90% |
| NVDA250321P00620000 | 2024-05-17 12:22PM EDT | 620.00 | 27.10 | 27.75 | 28.45 | +0.80 | +3.04% | 1 | 289 | 45.56% |
| NVDA250321P00640000 | 2024-05-17 3:59PM EDT | 640.00 | 32.40 | 32.00 | 32.65 | +2.40 | +8.00% | 3 | 168 | 45.24% |
| NVDA250321P00660000 | 2024-05-17 2:22PM EDT | 660.00 | 37.60 | 36.55 | 37.25 | +3.20 | +9.30% | 4 | 751 | 44.93% |
| NVDA250321P00680000 | 2024-05-17 2:43PM EDT | 680.00 | 42.60 | 41.55 | 42.25 | +3.95 | +10.22% | 2 | 436 | 44.62% |
| NVDA250321P00700000 | 2024-05-17 3:24PM EDT | 700.00 | 47.00 | 45.95 | 48.10 | +3.00 | +6.82% | 2 | 2,192 | 44.51% |
| NVDA250321P00710000 | 2024-05-17 2:01PM EDT | 710.00 | 49.45 | 49.90 | 50.65 | +2.25 | +4.77% | 2 | 125 | 44.22% |
| NVDA250321P00720000 | 2024-05-16 12:23PM EDT | 720.00 | 51.32 | 52.90 | 53.70 | +2.13 | +4.33% | 1 | 184 | 44.10% |
| NVDA250321P00730000 | 2024-05-17 12:41PM EDT | 730.00 | 54.75 | 56.00 | 56.80 | +2.13 | +4.05% | 1 | 418 | 43.96% |
| NVDA250321P00740000 | 2024-05-17 9:46AM EDT | 740.00 | 56.73 | 59.25 | 60.05 | -1.84 | -3.14% | 1 | 397 | 43.83% |
| NVDA250321P00750000 | 2024-05-17 3:43PM EDT | 750.00 | 63.05 | 62.60 | 63.50 | +4.40 | +7.50% | 4 | 660 | 43.74% |
| NVDA250321P00760000 | 2024-05-16 11:48AM EDT | 760.00 | 61.25 | 66.05 | 67.05 | 0.00 | - | 2 | 374 | 43.64% |
| NVDA250321P00770000 | 2024-05-17 2:40PM EDT | 770.00 | 71.03 | 69.65 | 70.50 | +6.58 | +10.21% | 851 | 352 | 43.47% |
| NVDA250321P00780000 | 2024-05-17 10:57AM EDT | 780.00 | 70.55 | 73.35 | 74.25 | +2.60 | +3.83% | 2 | 225 | 43.36% |
| NVDA250321P00790000 | 2024-05-14 10:24AM EDT | 790.00 | 84.10 | 77.15 | 78.25 | 0.00 | - | 23 | 150 | 43.30% |
| NVDA250321P00800000 | 2024-05-17 2:40PM EDT | 800.00 | 82.00 | 79.80 | 83.70 | +5.20 | +6.77% | 12 | 1,205 | 43.71% |
| NVDA250321P00810000 | 2024-05-15 9:41AM EDT | 810.00 | 85.53 | 85.15 | 86.20 | 0.00 | - | 1 | 100 | 43.05% |
| NVDA250321P00820000 | 2024-05-15 1:35PM EDT | 820.00 | 84.45 | 89.15 | 90.35 | 0.00 | - | 213 | 492 | 42.93% |
| NVDA250321P00830000 | 2024-05-14 1:15PM EDT | 830.00 | 100.30 | 93.25 | 94.65 | 0.00 | - | 14 | 393 | 42.82% |
| NVDA250321P00840000 | 2024-05-15 11:04AM EDT | 840.00 | 93.83 | 97.80 | 99.05 | 0.00 | - | 107 | 80 | 42.71% |
| NVDA250321P00850000 | 2024-05-17 12:45PM EDT | 850.00 | 100.95 | 102.10 | 103.55 | +4.60 | +4.77% | 1 | 150 | 42.59% |
| NVDA250321P00860000 | 2024-05-17 3:07PM EDT | 860.00 | 107.38 | 106.90 | 108.20 | +5.98 | +5.90% | 2 | 133 | 42.48% |
| NVDA250321P00880000 | 2024-05-15 1:23PM EDT | 880.00 | 117.37 | 116.45 | 117.75 | +6.37 | +5.74% | 1 | 257 | 42.25% |
| NVDA250321P00900000 | 2024-05-17 2:23PM EDT | 900.00 | 129.36 | 126.50 | 127.75 | +10.79 | +9.10% | 6 | 220 | 42.02% |
| NVDA250321P00920000 | 2024-05-17 3:21PM EDT | 920.00 | 136.00 | 136.85 | 138.20 | +6.85 | +5.30% | 753 | 58 | 41.79% |
| NVDA250321P00940000 | 2024-05-16 9:41AM EDT | 940.00 | 138.22 | 147.65 | 149.15 | 0.00 | - | 1 | 143 | 41.59% |
| NVDA250321P00960000 | 2024-05-16 11:19AM EDT | 960.00 | 149.10 | 158.70 | 160.35 | 0.00 | - | 6 | 138 | 41.33% |
| NVDA250321P00980000 | 2024-05-17 9:31AM EDT | 980.00 | 163.25 | 169.45 | 172.90 | +0.25 | +0.15% | 13 | 58 | 41.35% |
| NVDA250321P01000000 | 2024-05-16 1:22PM EDT | 1,000.00 | 175.50 | 181.50 | 185.35 | 0.00 | - | 32 | 510 | 41.23% |
| NVDA250321P01020000 | 2024-05-16 11:03AM EDT | 1,020.00 | 182.65 | 193.95 | 197.85 | 0.00 | - | 4 | 37 | 41.00% |
| NVDA250321P01040000 | 2024-05-17 9:34AM EDT | 1,040.00 | 206.00 | 206.40 | 211.00 | +11.15 | +5.72% | 6 | 49 | 40.86% |
| NVDA250321P01060000 | 2024-05-16 11:13AM EDT | 1,060.00 | 208.75 | 217.20 | 224.10 | 0.00 | - | 12 | 66 | 40.58% |
| NVDA250321P01080000 | 2024-05-15 12:46PM EDT | 1,080.00 | 224.65 | 230.80 | 237.70 | 0.00 | - | 28 | 25 | 40.35% |
| NVDA250321P01100000 | 2024-05-16 11:15AM EDT | 1,100.00 | 234.65 | 242.25 | 255.15 | 0.00 | - | 2 | 31 | 41.20% |
| NVDA250321P01120000 | 2024-05-16 11:31AM EDT | 1,120.00 | 247.25 | 256.80 | 267.95 | 0.00 | - | 2 | 20 | 40.52% |
| NVDA250321P01140000 | 2024-05-16 11:14AM EDT | 1,140.00 | 262.60 | 271.45 | 284.10 | 0.00 | - | 2 | 390 | 40.79% |
| NVDA250321P01160000 | 2024-05-15 12:51PM EDT | 1,160.00 | 279.55 | 285.85 | 298.80 | 0.00 | - | 2 | 4 | 40.51% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 1,180.00 | 367.10 | 328.00 | 346.00 | 0.00 | - | 2 | 2 | 50.42% |
| NVDA250321P01200000 | 2024-05-02 2:33PM EDT | 1,200.00 | 380.49 | 316.65 | 329.60 | 0.00 | - | 1 | 2 | 40.11% |
| NVDA250321P01220000 | 2024-05-07 10:41AM EDT | 1,220.00 | 362.73 | 332.30 | 348.00 | 0.00 | - | 30 | 50 | 40.81% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 1,240.00 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 78.75% |
| NVDA250321P01260000 | 2024-05-16 11:48AM EDT | 1,260.00 | 352.10 | 364.45 | 377.45 | 0.00 | - | 2 | 47 | 39.39% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 1,280.00 | 412.55 | 404.35 | 416.55 | 0.00 | - | - | 0 | 47.24% |
| NVDA250321P01300000 | 2024-05-17 10:08AM EDT | 1,300.00 | 398.00 | 397.90 | 410.30 | -69.78 | -14.92% | 2 | 22 | 38.79% |
| NVDA250321P01360000 | 2024-05-10 3:14PM EDT | 1,360.00 | 481.50 | 449.60 | 462.35 | 0.00 | - | 2 | 1 | 38.35% |
| NVDA250321P01370000 | 2024-03-07 11:15AM EDT | 1,370.00 | 484.40 | 502.95 | 511.70 | 0.00 | - | - | 7 | 52.33% |
| NVDA250321P01390000 | 2024-05-10 11:24AM EDT | 1,390.00 | 506.65 | 476.60 | 488.60 | 0.00 | - | - | 0 | 37.94% |
| NVDA250321P01400000 | 2024-05-02 2:33PM EDT | 1,400.00 | 555.18 | 485.15 | 497.85 | 0.00 | - | 1 | 4 | 38.01% |
| NVDA250321P01410000 | 2024-03-13 2:48PM EDT | 1,410.00 | 539.12 | 537.75 | 547.65 | 0.00 | - | - | 1 | 52.66% |
| NVDA250321P01420000 | 2024-05-08 11:02AM EDT | 1,420.00 | 526.95 | 503.10 | 515.70 | 0.00 | - | 2 | 22 | 37.76% |
| NVDA250321P01430000 | 2024-03-19 10:01AM EDT | 1,430.00 | 588.77 | 585.90 | 596.35 | 0.00 | - | 2 | 27 | 63.31% |
| NVDA250321P01440000 | 2024-05-17 10:27AM EDT | 1,440.00 | 517.90 | 521.65 | 533.90 | -56.87 | -9.89% | 2 | 29 | 37.62% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 1,450.00 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 55.90% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 1,460.00 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 51.01% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 1,470.00 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 50.91% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 1,480.00 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 53.08% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 1,490.00 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 51.41% |
| NVDA250321P01500000 | 2024-05-10 2:43PM EDT | 1,500.00 | 608.25 | 577.20 | 589.55 | 0.00 | - | 2 | 0 | 37.36% |
| NVDA250321P01510000 | 2024-04-23 12:46PM EDT | 1,510.00 | 691.11 | 586.85 | 598.70 | 0.00 | - | 2 | 0 | 37.17% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 1,520.00 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 55.68% |
| NVDA250321P01530000 | 2024-04-01 10:32AM EDT | 1,530.00 | 627.60 | 698.40 | 713.80 | 0.00 | - | 2 | 0 | 72.83% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 1,540.00 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 55.20% |
| NVDA250321P01550000 | 2024-05-08 11:02AM EDT | 1,550.00 | 647.60 | 623.70 | 638.60 | 0.00 | - | 2 | 1 | 38.50% |
| NVDA250321P01560000 | 2024-05-08 11:02AM EDT | 1,560.00 | 657.00 | 633.15 | 648.25 | 0.00 | - | 2 | 1 | 38.60% |
| NVDA250321P01570000 | 2024-05-08 11:02AM EDT | 1,570.00 | 666.55 | 642.80 | 657.35 | 0.00 | - | 2 | 1 | 38.31% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 1,580.00 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 93.84% |
| NVDA250321P01590000 | 2024-03-11 12:55PM EDT | 1,590.00 | 729.80 | 715.45 | 727.80 | 0.00 | - | 2 | 6 | 60.06% |
| NVDA250321P01600000 | 2024-05-06 11:53AM EDT | 1,600.00 | 686.42 | 671.60 | 685.00 | 0.00 | - | 2 | 0 | 37.51% |
| NVDA250321P01610000 | 2024-04-23 12:46PM EDT | 1,610.00 | 790.98 | 681.30 | 696.45 | 0.00 | - | 2 | 0 | 38.95% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 1,620.00 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 56.87% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 1,650.00 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 57.67% |
| NVDA250321P01660000 | 2024-04-29 3:54PM EDT | 1,660.00 | 782.95 | 729.90 | 745.00 | 0.00 | - | 192 | 0 | 39.35% |
| NVDA250321P01680000 | 2024-04-29 1:16PM EDT | 1,680.00 | 808.22 | 749.60 | 764.50 | 0.00 | - | 2 | 0 | 39.52% |
| NVDA250321P01690000 | 2024-04-30 3:34PM EDT | 1,690.00 | 812.60 | 759.30 | 774.30 | 0.00 | - | - | 0 | 39.64% |
| NVDA250321P01700000 | 2024-04-30 3:29PM EDT | 1,700.00 | 831.22 | 769.20 | 784.20 | 0.00 | - | 2 | 0 | 39.84% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 1,710.00 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 64.11% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 1,720.00 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 60.69% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 1,740.00 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 61.37% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 1,760.00 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 62.05% |
| NVDA250321P01780000 | 2024-05-06 11:53AM EDT | 1,780.00 | 862.17 | 846.00 | 864.50 | 0.00 | - | 2 | 0 | 42.33% |
| NVDA250321P01790000 | 2024-04-30 3:34PM EDT | 1,790.00 | 912.50 | 856.00 | 875.60 | 0.00 | - | 2 | 0 | 43.56% |
| NVDA250321P01800000 | 2024-04-30 3:29PM EDT | 1,800.00 | 931.18 | 866.05 | 886.00 | 0.00 | - | - | 0 | 44.16% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 1,810.00 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 92.48% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 1,830.00 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 103.97% |
| NVDA250321P01880000 | 2024-04-29 1:16PM EDT | 1,880.00 | 1,007.98 | 946.00 | 965.90 | 0.00 | - | - | 0 | 46.18% |
| NVDA250321P01900000 | 2024-04-29 1:14PM EDT | 1,900.00 | 1,028.20 | 966.00 | 984.35 | 0.00 | - | - | 0 | 45.30% |
© 2024 Yahoo. Todos os direitos reservados.