Mercado fechará em 6 h 33 min
BOVESPA
128.720,38 +1.598,13 (+1,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
78,88 -0,07 (-0,09%) OURO
2.310,70 +1,10 (+0,05%) Bitcoin USD
61.021,66 +2.324,48 (+3,96%)
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:1030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01030000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 308 | 1,730 | 50.00% |
| NVDA240510C01030000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.00 | 0.00 | - | 731 | 1,088 | 25.00% |
| NVDA240517C01030000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 94 | 2,620 | 12.50% |
| NVDA240524C01030000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 11.36 | 0.00 | 0.00 | 0.00 | - | 18 | 163 | 12.50% |
| NVDA240531C01030000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 14.54 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 12.50% |
| NVDA240621C01030000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 42 | 716 | 12.50% |
| NVDA240719C01030000 | 2024-05-02 3:26PM EDT | 2024-07-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 6.25% |
| NVDA240816C01030000 | 2024-05-02 1:24PM EDT | 2024-08-16 | 40.34 | 0.00 | 0.00 | 0.00 | - | 3 | 366 | 6.25% |
| NVDA240920C01030000 | 2024-05-02 10:01AM EDT | 2024-09-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 6.25% |
| NVDA241018C01030000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 74.65 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 6.25% |
| NVDA241115C01030000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 75.65 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 6.25% |
| NVDA241220C01030000 | 2024-04-30 11:21AM EDT | 2024-12-20 | 97.05 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| NVDA250117C01030000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 92.65 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 3.13% |
| NVDA250221C01030000 | 2024-05-02 3:46PM EDT | 2025-02-21 | 106.60 | 0.00 | 0.00 | 0.00 | - | 6 | 164 | 3.13% |
| NVDA250620C01030000 | 2024-05-02 1:32PM EDT | 2025-06-20 | 134.08 | 136.10 | 137.45 | -10.92 | -7.53% | 14 | 56 | 53.63% |
| NVDA251219C01030000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 189.40 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 3.13% |
| NVDA260116C01030000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 186.65 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
| NVDA260618C01030000 | 2024-04-24 9:40AM EDT | 2026-06-18 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| NVDA261218C01030000 | 2024-05-01 1:43PM EDT | 2026-12-18 | 224.65 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01030000 | 2024-05-01 9:45AM EDT | 2024-05-03 | 177.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240510P01030000 | 2024-05-02 11:11AM EDT | 2024-05-10 | 180.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240517P01030000 | 2024-05-01 12:18PM EDT | 2024-05-17 | 209.95 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| NVDA240524P01030000 | 2024-04-29 10:46AM EDT | 2024-05-24 | 170.91 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240621P01030000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 232.84 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| NVDA240719P01030000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 225.25 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| NVDA240816P01030000 | 2024-04-26 11:01AM EDT | 2024-08-16 | 196.10 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| NVDA240920P01030000 | 2024-04-12 12:31PM EDT | 2024-09-20 | 197.65 | 0.00 | 0.00 | 0.00 | - | 16 | 303 | 0.00% |
| NVDA241018P01030000 | 2024-04-25 2:23PM EDT | 2024-10-18 | 235.91 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA241115P01030000 | 2024-04-11 2:51PM EDT | 2024-11-15 | 200.20 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA241220P01030000 | 2024-04-01 2:02PM EDT | 2024-12-20 | 213.70 | 232.20 | 236.75 | 0.00 | - | 2 | 329 | 44.88% |
| NVDA250117P01030000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 228.78 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA250221P01030000 | 2024-04-03 3:39PM EDT | 2025-02-21 | 225.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA250620P01030000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 260.21 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 2025-12-19 | 260.80 | 295.95 | 299.40 | 0.00 | - | 2 | 14 | 42.63% |
| NVDA260116P01030000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 305.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,313 | 0.00% |
| NVDA260618P01030000 | 2024-03-19 10:51AM EDT | 2026-06-18 | 298.20 | 297.20 | 302.90 | 0.00 | - | 7 | 12 | 38.04% |
| NVDA261218P01030000 | 2024-04-22 9:59AM EDT | 2026-12-18 | 343.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.