Mercado fechará em 5 h 31 min
BOVESPA
128.589,96 +1.467,71 (+1,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.945,58 +268,53 (+0,47%) PETROLEO CRU
78,67 -0,28 (-0,35%) OURO
2.301,00 -8,60 (-0,37%) Bitcoin USD
61.700,29 +3.044,14 (+5,19%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:29AM EDT. Mercado aberto.
Preço de exercício:1070.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01070000 | 2024-05-03 9:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 2,396 | 109.38% |
| NVDA240510C01070000 | 2024-05-03 10:05AM EDT | 2024-05-10 | 0.32 | 0.33 | 0.35 | +0.06 | +23.08% | 1,453 | 1,336 | 58.74% |
| NVDA240517C01070000 | 2024-05-03 9:59AM EDT | 2024-05-17 | 1.80 | 1.52 | 1.57 | +0.71 | +65.14% | 38 | 1,279 | 54.21% |
| NVDA240524C01070000 | 2024-05-03 9:39AM EDT | 2024-05-24 | 9.60 | 9.80 | 10.95 | +1.48 | +18.23% | 4 | 163 | 69.97% |
| NVDA240531C01070000 | 2024-05-02 2:04PM EDT | 2024-05-31 | 9.80 | 12.15 | 12.80 | 0.00 | - | 1 | 29 | 64.54% |
| NVDA240607C01070000 | 2024-05-02 2:22PM EDT | 2024-06-07 | 14.00 | 14.70 | 15.40 | +2.45 | +21.21% | 1 | 11 | 61.62% |
| NVDA240621C01070000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 21.65 | 19.80 | 20.20 | +5.08 | +30.66% | 14 | 1,932 | 57.84% |
| NVDA240719C01070000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 31.10 | 29.80 | 30.20 | +7.35 | +30.95% | 13 | 264 | 54.38% |
| NVDA240816C01070000 | 2024-05-03 9:46AM EDT | 2024-08-16 | 39.45 | 39.55 | 40.15 | +7.65 | +24.06% | 8 | 189 | 52.90% |
| NVDA240920C01070000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 54.86 | 55.65 | 56.30 | +5.26 | +10.60% | 2 | 208 | 54.18% |
| NVDA241018C01070000 | 2024-04-24 3:21PM EDT | 2024-10-18 | 38.45 | 64.45 | 65.20 | 0.00 | - | 3 | 139 | 53.48% |
| NVDA241115C01070000 | 2024-04-26 1:54PM EDT | 2024-11-15 | 76.15 | 73.85 | 74.90 | 0.00 | - | 2 | 59 | 53.46% |
| NVDA241220C01070000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 76.80 | 86.25 | 87.45 | 0.00 | - | 81 | 134 | 53.89% |
| NVDA250117C01070000 | 2024-05-02 2:11PM EDT | 2025-01-17 | 83.50 | 93.10 | 94.40 | 0.00 | - | 1 | 377 | 53.30% |
| NVDA250221C01070000 | 2024-05-02 3:48PM EDT | 2025-02-21 | 95.40 | 104.65 | 106.00 | 0.00 | - | 6 | 73 | 53.78% |
| NVDA250620C01070000 | 2024-05-01 2:35PM EDT | 2025-06-20 | 116.35 | 136.60 | 138.00 | 0.00 | - | 2 | 389 | 54.02% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 2025-12-19 | 160.67 | 177.65 | 179.20 | 0.00 | - | 5 | 37 | 54.20% |
| NVDA260116C01070000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 151.16 | 181.60 | 185.10 | 0.00 | - | 4 | 83 | 54.05% |
| NVDA260618C01070000 | 2024-04-25 10:42AM EDT | 2026-06-18 | 174.30 | 212.75 | 214.95 | 0.00 | - | 6 | 30 | 54.44% |
| NVDA261218C01070000 | 2024-05-03 9:41AM EDT | 2026-12-18 | 240.50 | 242.05 | 248.00 | +17.71 | +7.95% | 2 | 30 | 54.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01070000 | 2024-05-02 9:44AM EDT | 2024-05-03 | 218.75 | 184.10 | 190.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240510P01070000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 235.75 | 185.70 | 189.35 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA240517P01070000 | 2024-05-02 10:03AM EDT | 2024-05-17 | 232.40 | 186.40 | 190.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240621P01070000 | 2024-04-22 9:36AM EDT | 2024-06-21 | 295.00 | 199.75 | 202.60 | 0.00 | - | 2 | 398 | 47.52% |
| NVDA240719P01070000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 276.86 | 207.05 | 211.05 | 0.00 | - | 66 | 108 | 46.02% |
| NVDA240816P01070000 | 2024-04-26 9:34AM EDT | 2024-08-16 | 244.85 | 211.25 | 215.30 | 0.00 | - | 2 | 64 | 42.53% |
| NVDA240920P01070000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 248.10 | 223.15 | 226.50 | 0.00 | - | 1 | 50 | 43.31% |
| NVDA241018P01070000 | 2024-04-19 2:14PM EDT | 2024-10-18 | 300.90 | 229.50 | 233.10 | 0.00 | - | 2 | 20 | 42.81% |
| NVDA241115P01070000 | 2024-04-02 10:05AM EDT | 2024-11-15 | 243.45 | 262.75 | 266.05 | 0.00 | - | 2 | 28 | 52.91% |
| NVDA241220P01070000 | 2024-05-02 9:37AM EDT | 2024-12-20 | 264.40 | 243.40 | 246.60 | 0.00 | - | 1 | 121 | 41.95% |
| NVDA250117P01070000 | 2024-04-30 11:02AM EDT | 2025-01-17 | 252.56 | 246.00 | 249.50 | 0.00 | - | 2 | 205 | 40.70% |
| NVDA250221P01070000 | 2024-03-26 11:49AM EDT | 2025-02-21 | 238.75 | 284.35 | 297.15 | 0.00 | - | 2 | 15 | 51.88% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 274.25 | 274.50 | 279.65 | 0.00 | - | 1 | 43 | 40.76% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 52.58% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 2026-01-16 | 291.90 | 316.00 | 333.25 | 0.00 | - | 15 | 55 | 45.03% |
| NVDA260618P01070000 | 2024-04-04 2:52PM EDT | 2026-06-18 | 316.13 | 308.45 | 315.70 | 0.00 | - | 1 | 23 | 36.92% |
© 2024 Yahoo. Todos os direitos reservados.