Mercado abrirá em 2 h 12 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
79,07 +0,12 (+0,15%) OURO
2.308,60 -1,00 (-0,04%) Bitcoin USD
58.921,52 +1.209,76 (+2,10%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:1020.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01020000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 50.00% |
| NVDA240510C01020000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.56 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 25.00% |
| NVDA240517C01020000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.09 | 0.00 | 0.00 | 0.00 | - | 534 | 1,717 | 12.50% |
| NVDA240524C01020000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 13.24 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NVDA240531C01020000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 15.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240607C01020000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 18.05 | 0.00 | 0.00 | 0.00 | - | 20 | 18 | 12.50% |
| NVDA240621C01020000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 22.85 | 0.00 | 0.00 | 0.00 | - | 29 | 1,560 | 12.50% |
| NVDA240719C01020000 | 2024-05-02 2:14PM EDT | 2024-07-19 | 32.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA240816C01020000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 43.63 | 0.00 | 0.00 | 0.00 | - | 40 | 546 | 6.25% |
| NVDA240920C01020000 | 2024-05-02 3:20PM EDT | 2024-09-20 | 60.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA241018C01020000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 69.96 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| NVDA241115C01020000 | 2024-05-02 3:56PM EDT | 2024-11-15 | 78.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA241220C01020000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 89.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NVDA250117C01020000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 93.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,696 | 3.13% |
| NVDA250221C01020000 | 2024-05-02 3:46PM EDT | 2025-02-21 | 109.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250321C01020000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 107.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250620C01020000 | 2024-05-02 1:34PM EDT | 2025-06-20 | 136.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA250919C01020000 | 2024-05-01 3:33PM EDT | 2025-09-19 | 153.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C01020000 | 2024-04-25 11:03AM EDT | 2025-12-19 | 158.80 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 3.13% |
| NVDA260116C01020000 | 2024-04-29 10:13AM EDT | 2026-01-16 | 196.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260618C01020000 | 2024-04-22 11:51AM EDT | 2026-06-18 | 169.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA261218C01020000 | 2024-05-01 11:59AM EDT | 2026-12-18 | 222.32 | 0.00 | 0.00 | 0.00 | - | 25 | 132 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01020000 | 2024-05-01 1:03PM EDT | 2024-05-03 | 202.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240510P01020000 | 2024-05-02 11:21AM EDT | 2024-05-10 | 171.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240517P01020000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 195.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 184.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01020000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 175.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719P01020000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 215.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01020000 | 2024-05-02 9:42AM EDT | 2024-08-16 | 198.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240920P01020000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 195.95 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| NVDA241018P01020000 | 2024-04-01 11:17AM EDT | 2024-10-18 | 194.80 | 230.15 | 233.55 | 0.00 | - | 2 | 42 | 53.75% |
| NVDA241115P01020000 | 2024-03-28 10:12AM EDT | 2024-11-15 | 203.85 | 203.85 | 208.20 | 0.00 | - | 2 | 70 | 39.73% |
| NVDA241220P01020000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 206.85 | 225.50 | 229.65 | 0.00 | - | 6 | 271 | 45.04% |
| NVDA250117P01020000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 253.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01020000 | 2024-04-12 3:19PM EDT | 2025-02-21 | 224.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 233.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250620P01020000 | 2024-05-02 1:58PM EDT | 2025-06-20 | 252.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 2025-12-19 | 257.85 | 289.30 | 292.80 | 0.00 | - | 1 | 153 | 42.78% |
| NVDA260116P01020000 | 2024-04-03 11:44AM EDT | 2026-01-16 | 258.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260618P01020000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 309.50 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| NVDA261218P01020000 | 2024-04-09 10:27AM EDT | 2026-12-18 | 307.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.