Mercado abrirá em 2 h 54 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
78,85 -0,10 (-0,13%) OURO
2.310,30 +0,70 (+0,03%) Bitcoin USD
59.416,58 +1.707,68 (+2,96%)
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:1040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01040000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| NVDA240510C01040000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| NVDA240517C01040000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| NVDA240524C01040000 | 2024-05-02 3:32PM EDT | 2024-05-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA240531C01040000 | 2024-05-02 3:27PM EDT | 2024-05-31 | 13.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA240607C01040000 | 2024-05-02 3:36PM EDT | 2024-06-07 | 15.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA240621C01040000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 19.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NVDA240719C01040000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 28.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA240816C01040000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA240920C01040000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 55.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA241018C01040000 | 2024-05-02 3:35PM EDT | 2024-10-18 | 64.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA241115C01040000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 74.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA241220C01040000 | 2024-05-02 12:20PM EDT | 2024-12-20 | 81.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C01040000 | 2024-05-01 12:49PM EDT | 2025-01-17 | 77.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA250221C01040000 | 2024-05-02 3:46PM EDT | 2025-02-21 | 104.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250321C01040000 | 2024-05-02 10:44AM EDT | 2025-03-21 | 103.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250620C01040000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 132.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| NVDA250919C01040000 | 2024-04-29 12:56PM EDT | 2025-09-19 | 163.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C01040000 | 2024-04-19 3:16PM EDT | 2025-12-19 | 130.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA260116C01040000 | 2024-05-02 10:20AM EDT | 2026-01-16 | 168.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA260618C01040000 | 2024-04-25 11:30AM EDT | 2026-06-18 | 183.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA261218C01040000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 226.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01040000 | 2024-05-02 9:44AM EDT | 2024-05-03 | 188.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01040000 | 2024-05-01 11:57AM EDT | 2024-05-10 | 221.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA240517P01040000 | 2024-05-01 1:54PM EDT | 2024-05-17 | 211.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA240524P01040000 | 2024-04-17 12:21PM EDT | 2024-05-24 | 197.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01040000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 204.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA240719P01040000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 233.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01040000 | 2024-04-11 3:13PM EDT | 2024-08-16 | 183.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA240920P01040000 | 2024-04-29 2:00PM EDT | 2024-09-20 | 210.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01040000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 230.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241115P01040000 | 2024-04-04 3:39PM EDT | 2024-11-15 | 233.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241220P01040000 | 2024-03-25 11:06AM EDT | 2024-12-20 | 199.90 | 253.55 | 257.55 | 0.00 | - | 4 | 462 | 49.98% |
| NVDA250117P01040000 | 2024-04-19 11:12AM EDT | 2025-01-17 | 264.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01040000 | 2024-04-11 3:01PM EDT | 2025-02-21 | 226.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250321P01040000 | 2024-04-11 12:51PM EDT | 2025-03-21 | 232.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620P01040000 | 2024-04-16 3:02PM EDT | 2025-06-20 | 253.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250919P01040000 | 2024-04-25 10:53AM EDT | 2025-09-19 | 299.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 2025-12-19 | 286.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P01040000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 267.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260618P01040000 | 2024-04-08 1:21PM EDT | 2026-06-18 | 298.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA261218P01040000 | 2024-05-01 11:15AM EDT | 2026-12-18 | 335.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.