Mercado abrirá em 6 h 38 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,14 +0,19 (+0,24%) OURO
2.313,20 +3,60 (+0,16%) Bitcoin USD
59.414,00 +1.877,30 (+3,26%)
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:1000.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01000000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,543 | 0 | 50.00% |
| NVDA240510C01000000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,849 | 0 | 25.00% |
| NVDA240517C01000000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5,047 | 0 | 12.50% |
| NVDA240524C01000000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 12.50% |
| NVDA240531C01000000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 18.45 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| NVDA240607C01000000 | 2024-05-02 3:57PM EDT | 2024-06-07 | 21.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| NVDA240621C01000000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1,577 | 0 | 6.25% |
| NVDA240719C01000000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 37.80 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 6.25% |
| NVDA240816C01000000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 48.45 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| NVDA240920C01000000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 65.40 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| NVDA241018C01000000 | 2024-05-02 2:51PM EDT | 2024-10-18 | 72.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA241115C01000000 | 2024-05-02 3:24PM EDT | 2024-11-15 | 85.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NVDA241220C01000000 | 2024-05-02 3:35PM EDT | 2024-12-20 | 97.40 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 3.13% |
| NVDA250117C01000000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 105.00 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| NVDA250221C01000000 | 2024-05-02 3:45PM EDT | 2025-02-21 | 115.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA250321C01000000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 121.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA250620C01000000 | 2024-05-02 1:32PM EDT | 2025-06-20 | 143.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA250919C01000000 | 2024-05-02 3:48PM EDT | 2025-09-19 | 167.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01000000 | 2024-05-02 2:47PM EDT | 2025-12-19 | 184.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01000000 | 2024-05-02 3:22PM EDT | 2026-01-16 | 192.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA260618C01000000 | 2024-05-01 2:22PM EDT | 2026-06-18 | 204.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NVDA261218C01000000 | 2024-05-02 3:32PM EDT | 2026-12-18 | 252.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01000000 | 2024-05-02 3:47PM EDT | 2024-05-03 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01000000 | 2024-05-02 2:33PM EDT | 2024-05-10 | 146.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240517P01000000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 143.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA240524P01000000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 154.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240531P01000000 | 2024-05-02 3:48PM EDT | 2024-05-31 | 155.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240607P01000000 | 2024-04-26 2:49PM EDT | 2024-06-07 | 153.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240621P01000000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 161.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240719P01000000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 177.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01000000 | 2024-04-30 10:28AM EDT | 2024-08-16 | 166.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01000000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 187.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA241018P01000000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 195.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01000000 | 2024-04-26 2:21PM EDT | 2024-11-15 | 195.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220P01000000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 210.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01000000 | 2024-05-02 2:34PM EDT | 2025-01-17 | 215.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA250221P01000000 | 2024-04-30 11:50AM EDT | 2025-02-21 | 215.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250321P01000000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 226.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01000000 | 2024-05-02 3:30PM EDT | 2025-06-20 | 237.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250919P01000000 | 2024-04-18 11:40AM EDT | 2025-09-19 | 247.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01000000 | 2024-04-25 1:25PM EDT | 2025-12-19 | 275.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116P01000000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 266.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260618P01000000 | 2024-05-01 10:46AM EDT | 2026-06-18 | 287.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA261218P01000000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 284.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.