Mercado abrirá em 5 h 4 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
79,22 +0,27 (+0,34%) OURO
2.309,70 +0,10 (+0,00%) Bitcoin USD
59.144,70 +1.505,80 (+2,61%)
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:1050.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01050000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 50.00% |
| NVDA240510C01050000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,993 | 0 | 25.00% |
| NVDA240517C01050000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1,926 | 0 | 25.00% |
| NVDA240524C01050000 | 2024-05-02 3:52PM EDT | 2024-05-24 | 9.50 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| NVDA240531C01050000 | 2024-05-02 3:29PM EDT | 2024-05-31 | 12.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA240607C01050000 | 2024-05-02 2:13PM EDT | 2024-06-07 | 13.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA240621C01050000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 18.45 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| NVDA240719C01050000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 27.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA240816C01050000 | 2024-05-02 1:46PM EDT | 2024-08-16 | 36.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| NVDA240920C01050000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 53.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA241018C01050000 | 2024-05-02 1:23PM EDT | 2024-10-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA241115C01050000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 60.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA241220C01050000 | 2024-05-01 9:42AM EDT | 2024-12-20 | 83.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250117C01050000 | 2024-05-02 3:27PM EDT | 2025-01-17 | 91.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NVDA250221C01050000 | 2024-05-02 3:51PM EDT | 2025-02-21 | 100.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250620C01050000 | 2024-05-02 1:34PM EDT | 2025-06-20 | 127.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA251219C01050000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 154.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA260116C01050000 | 2024-05-02 3:41PM EDT | 2026-01-16 | 177.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA260618C01050000 | 2024-04-30 12:32PM EDT | 2026-06-18 | 216.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA261218C01050000 | 2024-05-01 11:02AM EDT | 2026-12-18 | 227.29 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01050000 | 2024-05-02 9:33AM EDT | 2024-05-03 | 196.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240510P01050000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 196.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240517P01050000 | 2024-05-02 11:27AM EDT | 2024-05-17 | 204.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NVDA240524P01050000 | 2024-05-01 12:08PM EDT | 2024-05-24 | 238.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240531P01050000 | 2024-04-29 3:35PM EDT | 2024-05-31 | 189.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01050000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 207.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01050000 | 2024-04-30 9:35AM EDT | 2024-07-19 | 198.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240816P01050000 | 2024-04-29 9:45AM EDT | 2024-08-16 | 220.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01050000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 237.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA241018P01050000 | 2024-04-01 11:06AM EDT | 2024-10-18 | 211.35 | 252.60 | 256.55 | 0.00 | - | 2 | 18 | 53.76% |
| NVDA241115P01050000 | 2024-04-30 1:11PM EDT | 2024-11-15 | 233.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241220P01050000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01050000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 251.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250221P01050000 | 2024-03-26 3:56PM EDT | 2025-02-21 | 232.00 | 268.50 | 278.85 | 0.00 | - | 26 | 40 | 48.96% |
| NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 253.70 | 324.35 | 339.45 | 0.00 | - | 6 | 25 | 56.04% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 297.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA260116P01050000 | 2024-04-26 11:13AM EDT | 2026-01-16 | 290.88 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA260618P01050000 | 2024-02-01 1:23PM EDT | 2026-06-18 | 434.75 | 311.10 | 315.70 | 0.00 | - | - | 4 | 37.67% |
| NVDA261218P01050000 | 2024-04-08 1:21PM EDT | 2026-12-18 | 320.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.