Mercado abrirá em 6 h 52 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
79,19 +0,24 (+0,30%) OURO
2.315,20 +5,60 (+0,24%) Bitcoin USD
59.546,64 +1.986,88 (+3,45%)
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:1010.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01010000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 50.00% |
| NVDA240510C01010000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.67 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 25.00% |
| NVDA240517C01010000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| NVDA240524C01010000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 14.12 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| NVDA240531C01010000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 16.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240607C01010000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 19.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA240621C01010000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 25.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NVDA240719C01010000 | 2024-05-02 2:11PM EDT | 2024-07-19 | 35.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA240816C01010000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 46.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| NVDA240920C01010000 | 2024-05-02 12:09PM EDT | 2024-09-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA241018C01010000 | 2024-05-02 3:33PM EDT | 2024-10-18 | 72.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA241115C01010000 | 2024-05-02 3:57PM EDT | 2024-11-15 | 81.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA241220C01010000 | 2024-05-02 2:43PM EDT | 2024-12-20 | 91.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250117C01010000 | 2024-05-02 12:18PM EDT | 2025-01-17 | 95.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250221C01010000 | 2024-05-02 3:47PM EDT | 2025-02-21 | 112.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250620C01010000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 136.45 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| NVDA251219C01010000 | 2024-05-01 12:58PM EDT | 2025-12-19 | 163.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01010000 | 2024-05-02 2:36PM EDT | 2026-01-16 | 186.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| NVDA260618C01010000 | 2024-04-18 11:47AM EDT | 2026-06-18 | 217.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA261218C01010000 | 2024-05-02 2:15PM EDT | 2026-12-18 | 246.00 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01010000 | 2024-05-01 3:25PM EDT | 2024-05-03 | 158.80 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| NVDA240510P01010000 | 2024-05-02 10:51AM EDT | 2024-05-10 | 166.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240517P01010000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 169.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240524P01010000 | 2024-04-29 9:47AM EDT | 2024-05-24 | 164.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 176.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01010000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 175.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240719P01010000 | 2024-05-01 12:15PM EDT | 2024-07-19 | 208.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01010000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 180.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01010000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 188.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01010000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 208.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01010000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 201.80 | 196.90 | 201.20 | 0.00 | - | 1 | 99 | 40.01% |
| NVDA241220P01010000 | 2024-04-26 9:31AM EDT | 2024-12-20 | 225.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01010000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 214.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250221P01010000 | 2024-04-03 3:26PM EDT | 2025-02-21 | 212.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 248.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 268.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 2026-01-16 | 250.35 | 283.95 | 287.55 | 0.00 | - | 2 | 27 | 42.24% |
| NVDA260618P01010000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 294.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA261218P01010000 | 2024-04-12 9:59AM EDT | 2026-12-18 | 283.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.